Italia markets closed

Badger Meter, Inc. (BMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
154,09+0,92 (+0,60%)
Alla chiusura: 04:00PM EDT
151,10 -2,99 (-1,94%)
Dopo ore: 05:12PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024152,42155,74151,50154,09154,09122.602
15 apr 2024153,23154,93151,65153,17153,17202.800
12 apr 2024152,95153,81151,59152,91152,91118.600
11 apr 2024153,78154,65151,18154,23154,23176.600
10 apr 2024154,71155,35152,79153,97153,97147.700
09 apr 2024158,55158,55155,97158,08158,0860.900
08 apr 2024159,63160,60157,64157,86157,8684.700
05 apr 2024155,75159,90155,75159,13159,13140.400
04 apr 2024158,41159,00155,24155,82155,82116.400
03 apr 2024156,73159,20156,56156,95156,95127.000
02 apr 2024157,94157,94155,71157,73157,73176.200
01 apr 2024162,49162,81158,59159,69159,6997.000
28 mar 2024161,80164,30160,65161,81161,81198.700
27 mar 2024159,08161,18158,84161,00161,0098.500
26 mar 2024159,51159,51157,24157,50157,50114.200
25 mar 2024160,28160,87158,46158,57158,5764.400
22 mar 2024159,54160,43158,19160,24160,2487.700
21 mar 2024158,33161,38157,55159,05159,05143.200
20 mar 2024155,96158,98154,67157,46157,46112.300
19 mar 2024154,18156,65153,75155,87155,87122.500
18 mar 2024154,10156,19153,60154,40154,40137.000
15 mar 2024151,16154,25151,16153,84153,84332.600
14 mar 2024153,62154,42150,87152,18152,18140.100
13 mar 2024157,34157,92153,41153,85153,85174.300
12 mar 2024157,00158,21155,98157,96157,9689.900
11 mar 2024160,95160,95157,26157,72157,72115.200
08 mar 2024164,20164,20161,01161,04161,04119.600
07 mar 2024163,61164,81162,30162,77162,77140.900
06 mar 2024162,30164,62161,33162,61162,61130.300
05 mar 2024160,66164,37160,16161,35161,35170.300
04 mar 2024160,17162,72159,16161,77161,77116.900
01 mar 2024159,27160,60158,40159,92159,92116.500
29 feb 2024158,00158,98157,58158,69158,69253.300
28 feb 2024156,29159,08156,29157,80157,8083.800
27 feb 2024158,27158,32156,82157,49157,4992.000
26 feb 2024157,05157,29155,75156,98156,98153.700
23 feb 2024157,03157,17155,24156,57156,57134.200
22 feb 2024156,07156,78153,80156,07156,07188.000
22 feb 20240.27 Dividendo
21 feb 2024157,29157,29155,00155,69155,42138.300
20 feb 2024156,00157,76155,50156,83156,56127.500
16 feb 2024155,90159,43155,38157,41157,14188.000
15 feb 2024154,47156,33154,04156,10155,83223.700
14 feb 2024152,17153,54150,41153,47153,20239.700
13 feb 2024148,80151,57147,96149,90149,64304.700
12 feb 2024149,92152,58148,60152,23151,97187.900
09 feb 2024146,92151,14146,78149,88149,62199.200
08 feb 2024144,13146,85143,61146,43146,18235.300
07 feb 2024140,82144,11139,82143,14142,89215.600
06 feb 2024139,75141,70139,50140,71140,47242.300
05 feb 2024142,42142,75139,60139,90139,66264.200
02 feb 2024143,91146,01142,91143,67143,42213.400
01 feb 2024145,40147,04144,82145,35145,10210.600
31 gen 2024146,39146,39142,91143,99143,74320.900
30 gen 2024146,61146,61142,73145,89145,64221.500
29 gen 2024144,39146,41143,25146,41146,16266.600
26 gen 2024151,70151,98140,00143,77143,52484.100
25 gen 2024152,34153,08150,59152,32152,06193.200
24 gen 2024156,09156,09150,66150,67150,41140.500
23 gen 2024156,95157,87154,28154,33154,06134.700
22 gen 2024153,05156,27153,05155,56155,29246.600
19 gen 2024151,91152,18149,37151,73151,47320.800
18 gen 2024149,76151,63149,19151,11150,85167.800
17 gen 2024150,00150,35148,52149,21148,95104.800
16 gen 2024151,58152,60150,18151,24150,98140.100
12 gen 2024152,68152,68150,52151,72151,46122.100
11 gen 2024151,00151,73148,67150,71150,45112.600
10 gen 2024150,30151,34148,86151,34151,0896.200
09 gen 2024151,59151,59147,62150,35150,09150.000
08 gen 2024149,24153,28149,24153,28153,01120.300
05 gen 2024152,02153,37148,69149,12148,86243.900
04 gen 2024154,41155,41152,67153,27153,00307.100
03 gen 2024156,65156,65151,16152,12151,86248.700
02 gen 2024152,58157,84151,62156,39156,12283.500
29 dic 2023155,60156,35154,23154,37154,10107.900
28 dic 2023155,31156,75154,29155,29155,02107.000
27 dic 2023156,00156,95155,27155,98155,7179.900
26 dic 2023154,56156,33153,99155,67155,4087.300
22 dic 2023153,75155,36153,19154,55154,28100.600
21 dic 2023151,98153,59151,22152,36152,1080.200
20 dic 2023154,23155,76150,75150,98150,72133.100
19 dic 2023153,51156,69153,29154,57154,30178.400
18 dic 2023152,55152,85148,49152,52152,26149.800
15 dic 2023157,71158,38152,61152,74152,48431.400
14 dic 2023157,57158,47155,98157,10156,83198.100
13 dic 2023151,54155,84151,17154,88154,61182.900
12 dic 2023151,47152,94149,93151,74151,4876.300
11 dic 2023150,51151,58149,55151,37151,11110.400
08 dic 2023148,72151,36148,55150,72150,4689.300
07 dic 2023150,13150,72148,07148,34148,08121.500
06 dic 2023150,40152,57150,19150,20149,9499.200
05 dic 2023150,78150,80149,10149,47149,2180.800
04 dic 2023147,76151,14147,76150,91150,6596.000
01 dic 2023146,70149,29145,36149,11148,85152.400
30 nov 2023146,94147,45146,00147,37147,11118.200
29 nov 2023148,32150,03145,55146,80146,55133.800
28 nov 2023148,61148,96146,22146,92146,67108.500
27 nov 2023149,50151,31149,00149,44149,18121.200
24 nov 2023149,29150,23148,99149,55149,2944.500
22 nov 2023149,27151,09148,31148,87148,61112.500
*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...