Badger Meter, Inc. (BMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 189.18 | 190.39 | 187.53 | 189.51 | 189.51 | 54,956 |
| 02 may 2024 | 184.39 | 187.83 | 182.42 | 187.27 | 187.27 | 239,900 |
| 01 may 2024 | 183.42 | 184.13 | 182.05 | 182.52 | 182.52 | 224,000 |
| 30 abr 2024 | 185.42 | 188.13 | 182.77 | 182.92 | 182.92 | 343,700 |
| 29 abr 2024 | 185.99 | 187.73 | 185.67 | 185.76 | 185.76 | 147,800 |
| 26 abr 2024 | 183.69 | 187.36 | 183.69 | 185.52 | 185.52 | 158,200 |
| 25 abr 2024 | 183.10 | 185.15 | 181.44 | 183.78 | 183.78 | 246,800 |
| 24 abr 2024 | 186.12 | 187.41 | 183.05 | 183.14 | 183.14 | 258,200 |
| 23 abr 2024 | 181.87 | 186.78 | 181.87 | 186.40 | 186.40 | 225,500 |
| 22 abr 2024 | 178.48 | 182.80 | 178.48 | 181.14 | 181.14 | 303,100 |
| 19 abr 2024 | 177.36 | 181.00 | 174.80 | 176.78 | 176.78 | 545,400 |
| 18 abr 2024 | 164.46 | 179.51 | 164.46 | 178.48 | 178.48 | 696,400 |
| 17 abr 2024 | 154.90 | 155.31 | 152.52 | 153.00 | 153.00 | 181,000 |
| 16 abr 2024 | 152.42 | 155.74 | 151.50 | 154.09 | 154.09 | 128,000 |
| 15 abr 2024 | 153.23 | 154.93 | 151.65 | 153.17 | 153.17 | 202,800 |
| 12 abr 2024 | 152.95 | 153.81 | 151.59 | 152.91 | 152.91 | 118,600 |
| 11 abr 2024 | 153.78 | 154.65 | 151.18 | 154.23 | 154.23 | 176,600 |
| 10 abr 2024 | 154.71 | 155.35 | 152.79 | 153.97 | 153.97 | 147,700 |
| 09 abr 2024 | 158.55 | 158.55 | 155.97 | 158.08 | 158.08 | 60,900 |
| 08 abr 2024 | 159.63 | 160.60 | 157.64 | 157.86 | 157.86 | 84,700 |
| 05 abr 2024 | 155.75 | 159.90 | 155.75 | 159.13 | 159.13 | 140,400 |
| 04 abr 2024 | 158.41 | 159.00 | 155.24 | 155.82 | 155.82 | 116,400 |
| 03 abr 2024 | 156.73 | 159.20 | 156.56 | 156.95 | 156.95 | 127,000 |
| 02 abr 2024 | 157.94 | 157.94 | 155.71 | 157.73 | 157.73 | 176,200 |
| 01 abr 2024 | 162.49 | 162.81 | 158.59 | 159.69 | 159.69 | 97,000 |
| 28 mar 2024 | 161.80 | 164.30 | 160.65 | 161.81 | 161.81 | 198,700 |
| 27 mar 2024 | 159.08 | 161.18 | 158.84 | 161.00 | 161.00 | 98,500 |
| 26 mar 2024 | 159.51 | 159.51 | 157.24 | 157.50 | 157.50 | 114,200 |
| 25 mar 2024 | 160.28 | 160.87 | 158.46 | 158.57 | 158.57 | 64,400 |
| 22 mar 2024 | 159.54 | 160.43 | 158.19 | 160.24 | 160.24 | 87,700 |
| 21 mar 2024 | 158.33 | 161.38 | 157.55 | 159.05 | 159.05 | 143,200 |
| 20 mar 2024 | 155.96 | 158.98 | 154.67 | 157.46 | 157.46 | 112,300 |
| 19 mar 2024 | 154.18 | 156.65 | 153.75 | 155.87 | 155.87 | 122,500 |
| 18 mar 2024 | 154.10 | 156.19 | 153.60 | 154.40 | 154.40 | 137,000 |
| 15 mar 2024 | 151.16 | 154.25 | 151.16 | 153.84 | 153.84 | 332,600 |
| 14 mar 2024 | 153.62 | 154.42 | 150.87 | 152.18 | 152.18 | 140,100 |
| 13 mar 2024 | 157.34 | 157.92 | 153.41 | 153.85 | 153.85 | 174,300 |
| 12 mar 2024 | 157.00 | 158.21 | 155.98 | 157.96 | 157.96 | 89,900 |
| 11 mar 2024 | 160.95 | 160.95 | 157.26 | 157.72 | 157.72 | 115,200 |
| 08 mar 2024 | 164.20 | 164.20 | 161.01 | 161.04 | 161.04 | 119,600 |
| 07 mar 2024 | 163.61 | 164.81 | 162.30 | 162.77 | 162.77 | 140,900 |
| 06 mar 2024 | 162.30 | 164.62 | 161.33 | 162.61 | 162.61 | 130,300 |
| 05 mar 2024 | 160.66 | 164.37 | 160.16 | 161.35 | 161.35 | 170,300 |
| 04 mar 2024 | 160.17 | 162.72 | 159.16 | 161.77 | 161.77 | 116,900 |
| 01 mar 2024 | 159.27 | 160.60 | 158.40 | 159.92 | 159.92 | 116,500 |
| 29 feb 2024 | 158.00 | 158.98 | 157.58 | 158.69 | 158.69 | 253,300 |
| 28 feb 2024 | 156.29 | 159.08 | 156.29 | 157.80 | 157.80 | 83,800 |
| 27 feb 2024 | 158.27 | 158.32 | 156.82 | 157.49 | 157.49 | 92,000 |
| 26 feb 2024 | 157.05 | 157.29 | 155.75 | 156.98 | 156.98 | 153,700 |
| 23 feb 2024 | 157.03 | 157.17 | 155.24 | 156.57 | 156.57 | 134,200 |
| 22 feb 2024 | 156.07 | 156.78 | 153.80 | 156.07 | 156.07 | 188,000 |
| 22 feb 2024 | 0.27 Dividendo | |||||
| 21 feb 2024 | 157.29 | 157.29 | 155.00 | 155.69 | 155.42 | 138,300 |
| 20 feb 2024 | 156.00 | 157.76 | 155.50 | 156.83 | 156.56 | 127,500 |
| 16 feb 2024 | 155.90 | 159.43 | 155.38 | 157.41 | 157.14 | 188,000 |
| 15 feb 2024 | 154.47 | 156.33 | 154.04 | 156.10 | 155.83 | 223,700 |
| 14 feb 2024 | 152.17 | 153.54 | 150.41 | 153.47 | 153.20 | 239,700 |
| 13 feb 2024 | 148.80 | 151.57 | 147.96 | 149.90 | 149.64 | 304,700 |
| 12 feb 2024 | 149.92 | 152.58 | 148.60 | 152.23 | 151.97 | 187,900 |
| 09 feb 2024 | 146.92 | 151.14 | 146.78 | 149.88 | 149.62 | 199,200 |
| 08 feb 2024 | 144.13 | 146.85 | 143.61 | 146.43 | 146.18 | 235,300 |
| 07 feb 2024 | 140.82 | 144.11 | 139.82 | 143.14 | 142.89 | 215,600 |
| 06 feb 2024 | 139.75 | 141.70 | 139.50 | 140.71 | 140.47 | 242,300 |
| 05 feb 2024 | 142.42 | 142.75 | 139.60 | 139.90 | 139.66 | 264,200 |
| 02 feb 2024 | 143.91 | 146.01 | 142.91 | 143.67 | 143.42 | 213,400 |
| 01 feb 2024 | 145.40 | 147.04 | 144.82 | 145.35 | 145.10 | 210,600 |
| 31 ene 2024 | 146.39 | 146.39 | 142.91 | 143.99 | 143.74 | 320,900 |
| 30 ene 2024 | 146.61 | 146.61 | 142.73 | 145.89 | 145.64 | 221,500 |
| 29 ene 2024 | 144.39 | 146.41 | 143.25 | 146.41 | 146.16 | 266,600 |
| 26 ene 2024 | 151.70 | 151.98 | 140.00 | 143.77 | 143.52 | 484,100 |
| 25 ene 2024 | 152.34 | 153.08 | 150.59 | 152.32 | 152.06 | 193,200 |
| 24 ene 2024 | 156.09 | 156.09 | 150.66 | 150.67 | 150.41 | 140,500 |
| 23 ene 2024 | 156.95 | 157.87 | 154.28 | 154.33 | 154.06 | 134,700 |
| 22 ene 2024 | 153.05 | 156.27 | 153.05 | 155.56 | 155.29 | 246,600 |
| 19 ene 2024 | 151.91 | 152.18 | 149.37 | 151.73 | 151.47 | 320,800 |
| 18 ene 2024 | 149.76 | 151.63 | 149.19 | 151.11 | 150.85 | 167,800 |
| 17 ene 2024 | 150.00 | 150.35 | 148.52 | 149.21 | 148.95 | 104,800 |
| 16 ene 2024 | 151.58 | 152.60 | 150.18 | 151.24 | 150.98 | 140,100 |
| 12 ene 2024 | 152.68 | 152.68 | 150.52 | 151.72 | 151.46 | 122,100 |
| 11 ene 2024 | 151.00 | 151.73 | 148.67 | 150.71 | 150.45 | 112,600 |
| 10 ene 2024 | 150.30 | 151.34 | 148.86 | 151.34 | 151.08 | 96,200 |
| 09 ene 2024 | 151.59 | 151.59 | 147.62 | 150.35 | 150.09 | 150,000 |
| 08 ene 2024 | 149.24 | 153.28 | 149.24 | 153.28 | 153.01 | 120,300 |
| 05 ene 2024 | 152.02 | 153.37 | 148.69 | 149.12 | 148.86 | 243,900 |
| 04 ene 2024 | 154.41 | 155.41 | 152.67 | 153.27 | 153.00 | 307,100 |
| 03 ene 2024 | 156.65 | 156.65 | 151.16 | 152.12 | 151.86 | 248,700 |
| 02 ene 2024 | 152.58 | 157.84 | 151.62 | 156.39 | 156.12 | 283,500 |
| 29 dic 2023 | 155.60 | 156.35 | 154.23 | 154.37 | 154.10 | 107,900 |
| 28 dic 2023 | 155.31 | 156.75 | 154.29 | 155.29 | 155.02 | 107,000 |
| 27 dic 2023 | 156.00 | 156.95 | 155.27 | 155.98 | 155.71 | 79,900 |
| 26 dic 2023 | 154.56 | 156.33 | 153.99 | 155.67 | 155.40 | 87,300 |
| 22 dic 2023 | 153.75 | 155.36 | 153.19 | 154.55 | 154.28 | 100,600 |
| 21 dic 2023 | 151.98 | 153.59 | 151.22 | 152.36 | 152.10 | 80,200 |
| 20 dic 2023 | 154.23 | 155.76 | 150.75 | 150.98 | 150.72 | 133,100 |
| 19 dic 2023 | 153.51 | 156.69 | 153.29 | 154.57 | 154.30 | 178,400 |
| 18 dic 2023 | 152.55 | 152.85 | 148.49 | 152.52 | 152.26 | 149,800 |
| 15 dic 2023 | 157.71 | 158.38 | 152.61 | 152.74 | 152.48 | 431,400 |
| 14 dic 2023 | 157.57 | 158.47 | 155.98 | 157.10 | 156.83 | 198,100 |
| 13 dic 2023 | 151.54 | 155.84 | 151.17 | 154.88 | 154.61 | 182,900 |
| 12 dic 2023 | 151.47 | 152.94 | 149.93 | 151.74 | 151.48 | 76,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.