Italia markets closed

Badger Meter, Inc. (BMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
206,29+4,76 (+2,36%)
Alla chiusura: 04:00PM EDT
206,86 +0,57 (+0,28%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024205,18206,62202,47206,29206,29115.700
25 lug 2024200,86205,94198,46201,53201,53160.600
24 lug 2024203,44206,42200,93201,11201,11197.500
23 lug 2024202,25206,57199,94204,41204,41250.700
22 lug 2024192,24201,57192,24201,52201,52266.400
19 lug 2024194,59194,59181,00190,56190,56373.800
18 lug 2024196,83198,01193,29193,99193,99280.700
17 lug 2024199,27201,82196,52196,86196,86238.500
16 lug 2024198,12202,16197,04201,41201,41230.400
15 lug 2024194,74197,03194,71196,20196,20203.500
12 lug 2024194,36195,85192,89192,99192,99109.300
11 lug 2024192,23195,35191,45192,67192,67124.600
10 lug 2024186,35188,74185,78188,54188,5495.700
09 lug 2024187,31187,85185,46185,46185,4699.300
08 lug 2024189,04190,33187,77187,78187,78141.800
05 lug 2024188,88188,88185,39187,38187,38115.200
03 lug 2024187,67189,17186,69188,68188,68103.200
02 lug 2024185,11187,48184,89186,85186,85147.200
01 lug 2024186,75186,75183,15184,77184,77184.000
28 giu 2024188,36188,64184,54186,35186,35326.700
27 giu 2024184,66186,87184,66186,14186,14115.000
26 giu 2024185,37186,28183,56184,30184,30154.700
25 giu 2024187,47187,47185,59186,23186,23124.400
24 giu 2024188,71189,19186,53187,06187,06140.900
21 giu 2024187,26188,43183,95188,41188,41447.800
20 giu 2024189,76191,23186,42186,88186,88100.900
18 giu 2024189,18191,54188,49190,55190,55117.000
17 giu 2024185,96189,87184,48189,01189,01105.300
14 giu 2024187,16187,27184,75186,47186,47100.200
13 giu 2024188,56189,57186,93188,82188,82130.400
12 giu 2024189,85191,76188,89189,11189,11151.300
11 giu 2024185,26186,22183,79185,98185,98125.300
10 giu 2024183,79186,32183,79185,97185,97134.000
07 giu 2024186,50188,24184,54185,32185,32122.900
06 giu 2024188,22189,93187,50187,50187,50103.700
05 giu 2024188,59190,46187,00189,14189,1492.000
04 giu 2024187,57188,54186,00187,17187,17104.500
03 giu 2024192,44192,80187,99188,63188,63138.900
31 mag 2024191,63193,51191,41192,96192,96178.400
30 mag 2024190,95193,05190,18192,15192,15138.200
29 mag 2024193,58193,83190,04190,62190,62215.600
28 mag 2024200,65200,65194,33196,03196,03236.700
24 mag 2024200,62202,40198,64200,64200,64125.800
23 mag 2024200,70202,81198,09199,65199,65195.600
23 mag 20240.27 Dividendo
22 mag 2024198,85201,87198,41199,38199,11154.400
21 mag 2024196,60199,56195,02198,30198,03150.600
20 mag 2024196,67198,78196,38196,65196,3893.500
17 mag 2024197,24198,39195,44197,21196,94132.400
16 mag 2024195,63197,26193,89196,33196,06185.300
15 mag 2024195,18197,47193,37195,98195,71147.700
14 mag 2024194,89195,33191,65194,22193,96186.200
13 mag 2024197,25198,48193,57194,20193,94188.400
10 mag 2024199,00199,40195,27196,38196,11185.000
09 mag 2024194,89198,11194,31197,71197,44239.300
08 mag 2024191,56194,47190,54194,28194,02243.300
07 mag 2024191,95194,61190,25191,65191,39328.900
06 mag 2024190,46191,50189,68190,72190,46127.600
03 mag 2024189,18190,39187,53189,00188,74185.300
02 mag 2024184,39187,83182,42187,27187,02239.900
01 mag 2024183,42184,13182,05182,52182,27224.000
30 apr 2024185,42188,13182,77182,92182,67343.700
29 apr 2024185,99187,73185,67185,76185,51147.800
26 apr 2024183,69187,36183,69185,52185,27158.200
25 apr 2024183,10185,15181,44183,78183,53246.800
24 apr 2024186,12187,41183,05183,14182,89258.200
23 apr 2024181,87186,78181,87186,40186,15225.500
22 apr 2024178,48182,80178,48181,14180,89303.100
19 apr 2024177,36181,00174,80176,78176,54545.400
18 apr 2024164,46179,51164,46178,48178,24696.400
17 apr 2024154,90155,31152,52153,00152,79181.000
16 apr 2024152,42155,74151,50154,09153,88128.000
15 apr 2024153,23154,93151,65153,17152,96202.800
12 apr 2024152,95153,81151,59152,91152,70118.600
11 apr 2024153,78154,65151,18154,23154,02176.600
10 apr 2024154,71155,35152,79153,97153,76147.700
09 apr 2024158,55158,55155,97158,08157,8760.900
08 apr 2024159,63160,60157,64157,86157,6584.700
05 apr 2024155,75159,90155,75159,13158,91140.400
04 apr 2024158,41159,00155,24155,82155,61116.400
03 apr 2024156,73159,20156,56156,95156,74127.000
02 apr 2024157,94157,94155,71157,73157,52176.200
01 apr 2024162,49162,81158,59159,69159,4797.000
28 mar 2024161,80164,30160,65161,81161,59198.700
27 mar 2024159,08161,18158,84161,00160,7898.500
26 mar 2024159,51159,51157,24157,50157,29114.200
25 mar 2024160,28160,87158,46158,57158,3664.400
22 mar 2024159,54160,43158,19160,24160,0287.700
21 mar 2024158,33161,38157,55159,05158,83143.200
20 mar 2024155,96158,98154,67157,46157,25112.300
19 mar 2024154,18156,65153,75155,87155,66122.500
18 mar 2024154,10156,19153,60154,40154,19137.000
15 mar 2024151,16154,25151,16153,84153,63332.600
14 mar 2024153,62154,42150,87152,18151,97140.100
13 mar 2024157,34157,92153,41153,85153,64174.300
12 mar 2024157,00158,21155,98157,96157,7589.900
11 mar 2024160,95160,95157,26157,72157,51115.200
08 mar 2024164,20164,20161,01161,04160,82119.600
07 mar 2024163,61164,81162,30162,77162,55140.900
06 mar 2024162,30164,62161,33162,61162,39130.300
*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...