BMI - Badger Meter, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023143,30146,90141,94146,51146,51115.860
05 giu 2023143,45144,78140,65143,76143,76149.600
02 giu 2023142,07145,30140,19145,00145,00139.900
01 giu 2023138,40142,19137,29142,07142,07188.800
31 mag 2023139,03139,90136,73137,87137,87381.100
30 mag 2023139,30141,91139,19139,69139,69123.400
26 mag 2023137,02139,37137,02139,19139,19117.000
25 mag 2023139,06139,08136,32136,86136,86194.700
25 mag 20230.225 Dividendo
24 mag 2023138,96139,37136,68138,40138,17134.600
23 mag 2023140,39142,57139,74139,94139,71104.300
22 mag 2023141,84142,95140,65140,91140,6875.800
19 mag 2023142,09143,37141,75142,37142,14183.500
18 mag 2023139,19140,88138,82140,65140,4294.000
17 mag 2023137,56139,80136,96138,93138,70104.700
16 mag 2023136,81138,25135,88137,32137,1076.500
15 mag 2023137,68137,90136,10137,59137,37122.300
12 mag 2023137,87139,50136,11137,68137,46154.900
11 mag 2023138,74138,74136,74137,64137,42106.600
10 mag 2023139,08139,83136,74139,08138,85131.000
09 mag 2023137,43139,40137,21138,06137,84174.000
08 mag 2023138,95139,54136,79137,77137,55132.100
05 mag 2023138,16139,87136,97139,26139,03135.500
04 mag 2023135,16138,11135,10137,38137,16178.600
03 mag 2023138,10138,59133,96135,72135,50259.500
02 mag 2023136,20138,69135,33137,66137,44152.400
01 mag 2023132,99137,76132,99136,55136,33163.400
28 apr 2023132,53133,65131,49132,33132,11380.600
27 apr 2023130,75133,43130,75132,83132,61137.900
26 apr 2023132,22132,60128,94130,17129,96201.600
25 apr 2023133,87134,49132,03132,76132,54186.200
24 apr 2023136,16139,33134,04134,30134,08250.400
21 apr 2023133,93137,37133,43135,64135,42614.900
20 apr 2023127,05138,12126,66133,34133,12480.800
19 apr 2023120,27122,31119,02120,50120,30193.700
18 apr 2023121,77121,80119,54120,85120,65130.600
17 apr 2023121,15121,72119,25120,92120,72125.300
14 apr 2023122,08123,67120,71121,32121,12107.100
13 apr 2023122,67122,72119,52122,44122,2496.400
12 apr 2023121,50122,79120,60122,17121,9785.600
11 apr 2023121,10121,97119,56120,68120,48121.600
10 apr 2023118,18121,19118,18120,68120,48184.900
06 apr 2023118,56119,50117,53118,94118,7592.600
05 apr 2023120,09120,09118,14119,08118,8982.500
04 apr 2023123,63124,13119,83120,97120,77107.400
03 apr 2023121,52123,98120,21123,60123,40137.700
31 mar 2023120,50122,48120,30121,82121,62110.000
30 mar 2023120,65120,94118,98119,75119,5658.100
29 mar 2023120,12120,77118,41119,88119,6988.800
28 mar 2023117,29118,86117,07118,73118,5463.400
27 mar 2023118,05118,62117,23118,08117,8949.900
24 mar 2023115,36117,50114,75116,97116,7879.000
23 mar 2023116,86118,14114,74115,89115,70109.000
22 mar 2023116,79118,59116,04116,19116,00111.300
21 mar 2023119,39120,69116,08117,13116,94124.200
20 mar 2023115,12118,00115,03117,58117,39121.100
17 mar 2023115,57118,40113,91114,48114,29478.500
16 mar 2023112,87116,40112,87116,20116,01118.300
15 mar 2023116,49116,79112,46114,26114,07157.200
14 mar 2023117,49119,21116,27119,10118,91122.000
13 mar 2023114,00116,58113,18114,95114,7699.100
10 mar 2023117,93117,93114,98115,51115,3286.400
09 mar 2023119,50119,90117,56118,50118,3181.300
08 mar 2023118,56119,95117,18119,08118,8988.500
07 mar 2023119,98120,25117,39118,35118,1693.200
06 mar 2023123,97123,97118,84119,76119,57169.100
03 mar 2023122,06124,35121,32123,77123,5797.500
02 mar 2023119,59121,78119,43121,46121,2678.900
01 mar 2023121,00121,59119,04120,04119,84177.500
28 feb 2023119,13123,68118,90121,62121,42286.400
27 feb 2023118,74120,07118,44118,94118,7593.800
24 feb 2023117,33117,68115,46117,39117,20100.000
23 feb 2023118,60119,37116,90118,48118,2987.200
23 feb 20230.225 Dividendo
22 feb 2023118,17118,93116,69118,10117,68116.100
21 feb 2023118,82119,12117,57118,03117,6187.700
17 feb 2023120,51121,48119,44120,29119,87200.200
16 feb 2023119,91122,00119,67120,10119,68101.300
15 feb 2023120,71123,59120,71121,21120,7897.100
14 feb 2023121,22122,27119,77121,08120,6576.200
13 feb 2023118,90121,36118,90121,26120,83102.200
10 feb 2023119,43120,79117,70118,75118,3390.000
09 feb 2023121,65122,40118,88119,89119,4790.000
08 feb 2023122,28123,28119,42120,41119,9989.400
07 feb 2023121,12123,41119,39122,86122,43116.500
06 feb 2023120,03121,71119,07120,89120,4698.600
03 feb 2023117,35121,52117,35121,05120,62176.000
02 feb 2023120,31120,31116,66118,10117,68178.400
01 feb 2023115,92120,11115,58119,03118,61132.300
31 gen 2023112,75116,99112,12115,90115,49329.000
30 gen 2023112,51114,28111,42112,42112,02135.700
27 gen 2023105,01115,99103,93111,93111,54293.100
26 gen 2023116,14116,28114,62116,15115,74128.700
25 gen 2023112,84115,43112,19115,42115,01124.400
24 gen 2023114,14116,44113,68114,14113,7485.200
23 gen 2023114,78115,94113,79114,63114,23188.400
20 gen 2023113,09115,19112,21115,02114,61182.900
19 gen 2023115,76115,76111,91111,97111,57160.200
18 gen 2023117,08118,28115,11115,95115,54174.400
17 gen 2023116,07117,94115,56116,42116,01109.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...