Scarica l'app Stockscreener
196.33
0.18%
+0.35
Dopo l'orario di chiusura:
196.33
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché BMI Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Badger Meter Inc. (BMI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $197.3 | $193.9 | $3.37 | 182,398.0 | +0.18% |
| 2024-05-15 | $197.5 | $193.4 | $4.10 | 143,170.0 | +0.91% |
| 2024-05-14 | $195.3 | $191.7 | $3.68 | 183,658.0 | +0.01% |
| 2024-05-13 | $198.5 | $193.6 | $4.91 | 186,813.0 | -1.11% |
| 2024-05-10 | $199.4 | $195.3 | $4.13 | 178,689.0 | -0.67% |
| 2024-05-09 | $198.1 | $194.3 | $3.80 | 230,948.0 | +1.77% |
| 2024-05-08 | $194.5 | $190.5 | $3.93 | 235,261.0 | +1.37% |
| 2024-05-07 | $194.6 | $190.2 | $4.36 | 323,665.0 | +0.49% |
| 2024-05-06 | $191.5 | $189.7 | $1.82 | 126,729.0 | +0.91% |
| 2024-05-03 | $190.4 | $187.5 | $2.86 | 184,044.0 | +0.92% |
| 2024-05-02 | $187.8 | $182.4 | $5.41 | 234,401.0 | +2.60% |
| 2024-05-01 | $184.1 | $182.0 | $2.09 | 220,737.0 | -0.22% |
| 2024-04-30 | $188.1 | $182.8 | $5.36 | 332,096.0 | -1.53% |
| 2024-04-29 | $187.7 | $185.7 | $2.06 | 132,819.0 | +0.13% |
| 2024-04-26 | $187.4 | $183.7 | $3.67 | 155,210.0 | +0.95% |
| 2024-04-25 | $185.2 | $181.4 | $3.72 | 242,649.0 | +0.35% |
| 2024-04-24 | $187.4 | $183.1 | $4.36 | 252,138.0 | -1.75% |
| 2024-04-23 | $186.8 | $181.9 | $4.91 | 221,705.0 | +2.90% |
| 2024-04-22 | $182.8 | $178.5 | $4.32 | 297,014.0 | +2.47% |
| 2024-04-19 | $181.0 | $174.8 | $6.21 | 538,516.0 | -0.95% |
| 2024-04-18 | $179.5 | $164.5 | $15.05 | 681,318.0 | +16.65% |
| 2024-04-17 | $155.3 | $152.5 | $2.79 | 179,256.0 | -0.71% |
Badger Meter Inc. Stock (BMI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Badger Meter Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BMI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Badger Meter Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Badger Meter Inc. Storia dei prezzi delle azioni (BMI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $199.4 | $182.0 | $17.36 | 2,612,911.0 | +7.33% |
| 2024-04 | $188.1 | $151.2 | $36.95 | 4,580,238.0 | +13.05% |
| 2024-03 | $164.8 | $150.9 | $13.94 | 2,731,702.0 | +1.97% |
| 2024-02 | $159.4 | $139.5 | $19.93 | 3,874,956.0 | +10.21% |
| 2024-01 | $157.9 | $140.0 | $17.87 | 4,417,149.0 | -6.72% |
Badger Meter Inc. Storia dei prezzi delle azioni (BMI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $158.5 | $145.4 | $13.11 | 2,645,922.0 | +4.75% |
| 2023-11 | $153.4 | $136.3 | $17.10 | 2,688,511.0 | +6.37% |
| 2023-10 | $145.8 | $134.1 | $11.74 | 4,052,824.0 | -3.70% |
| 2023-09 | $168.5 | $139.0 | $29.49 | 3,088,178.0 | -13.37% |
| 2023-08 | $170.9 | $156.3 | $14.58 | 3,160,289.0 | +0.87% |
| 2023-07 | $167.0 | $138.7 | $28.29 | 4,128,575.0 | +11.57% |
| 2023-06 | $156.1 | $137.3 | $18.86 | 3,777,203.0 | +7.03% |
| 2023-05 | $143.4 | $133.0 | $10.38 | 3,256,900.0 | +4.19% |
| 2023-04 | $139.3 | $117.5 | $21.81 | 3,717,009.0 | +8.63% |
| 2023-03 | $124.3 | $112.5 | $11.89 | 2,762,318.0 | +0.16% |
| 2023-02 | $123.7 | $115.5 | $8.22 | 2,319,307.0 | +4.94% |
| 2023-01 | $118.3 | $103.9 | $14.36 | 3,126,491.0 | +6.30% |
Badger Meter Inc. Storia dei prezzi delle azioni (BMI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $120.5 | $108.2 | $12.36 | 2,806,751.0 | -5.86% |
| 2022-11 | $118.0 | $108.0 | $10.02 | 2,640,630.0 | +2.97% |
| 2022-10 | $115.2 | $88.16 | $27.02 | 4,148,157.0 | +21.74% |
| 2022-09 | $98.88 | $90.09 | $8.79 | 2,504,064.0 | -2.43% |
| 2022-08 | $103.3 | $94.11 | $9.19 | 2,265,995.0 | -1.56% |
| 2022-07 | $96.26 | $76.88 | $19.38 | 2,381,206.0 | +18.91% |
| 2022-06 | $82.56 | $73.20 | $9.36 | 2,493,071.0 | +2.21% |
| 2022-05 | $84.50 | $74.82 | $9.68 | 2,532,123.0 | -1.92% |
| 2022-04 | $102.7 | $80.56 | $22.11 | 3,038,971.0 | -19.08% |
| 2022-03 | $102.3 | $92.57 | $9.76 | 2,581,745.0 | +0.30% |
| 2022-02 | $105.3 | $94.12 | $11.21 | 2,649,951.0 | -1.74% |
| 2022-01 | $108.8 | $85.55 | $23.20 | 2,763,832.0 | -5.06% |
0.86%
0.13%
Capitalizzazione:
|
Volume (24 ore):