Mercados españoles cerrados en 5 hrs 23 min

Badger Meter, Inc. (BMI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
196,33+0,35 (+0,18%)
Al cierre: 04:00PM EDT
196,33 +0,02 (+0,01%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 2024195,63197,26193,89196,33196,33185.300
15 may 2024195,18197,47193,37195,98195,98147.700
14 may 2024194,89195,33191,65194,22194,22186.200
13 may 2024197,25198,48193,57194,20194,20188.400
10 may 2024199,00199,40195,27196,38196,38185.000
09 may 2024194,89198,11194,31197,71197,71239.300
08 may 2024191,56194,47190,54194,28194,28243.300
07 may 2024191,95194,61190,25191,65191,65328.900
06 may 2024190,46191,50189,68190,72190,72127.600
03 may 2024189,18190,39187,53189,00189,00185.300
02 may 2024184,39187,83182,42187,27187,27239.900
01 may 2024183,42184,13182,05182,52182,52224.000
30 abr 2024185,42188,13182,77182,92182,92343.700
29 abr 2024185,99187,73185,67185,76185,76147.800
26 abr 2024183,69187,36183,69185,52185,52158.200
25 abr 2024183,10185,15181,44183,78183,78246.800
24 abr 2024186,12187,41183,05183,14183,14258.200
23 abr 2024181,87186,78181,87186,40186,40225.500
22 abr 2024178,48182,80178,48181,14181,14303.100
19 abr 2024177,36181,00174,80176,78176,78545.400
18 abr 2024164,46179,51164,46178,48178,48696.400
17 abr 2024154,90155,31152,52153,00153,00181.000
16 abr 2024152,42155,74151,50154,09154,09128.000
15 abr 2024153,23154,93151,65153,17153,17202.800
12 abr 2024152,95153,81151,59152,91152,91118.600
11 abr 2024153,78154,65151,18154,23154,23176.600
10 abr 2024154,71155,35152,79153,97153,97147.700
09 abr 2024158,55158,55155,97158,08158,0860.900
08 abr 2024159,63160,60157,64157,86157,8684.700
05 abr 2024155,75159,90155,75159,13159,13140.400
04 abr 2024158,41159,00155,24155,82155,82116.400
03 abr 2024156,73159,20156,56156,95156,95127.000
02 abr 2024157,94157,94155,71157,73157,73176.200
01 abr 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 ene 2024146,39146,39142,91143,99143,74320.900
30 ene 2024146,61146,61142,73145,89145,64221.500
29 ene 2024144,39146,41143,25146,41146,16266.600
26 ene 2024151,70151,98140,00143,77143,52484.100
25 ene 2024152,34153,08150,59152,32152,06193.200
24 ene 2024156,09156,09150,66150,67150,41140.500
23 ene 2024156,95157,87154,28154,33154,06134.700
22 ene 2024153,05156,27153,05155,56155,29246.600
19 ene 2024151,91152,18149,37151,73151,47320.800
18 ene 2024149,76151,63149,19151,11150,85167.800
17 ene 2024150,00150,35148,52149,21148,95104.800
16 ene 2024151,58152,60150,18151,24150,98140.100
12 ene 2024152,68152,68150,52151,72151,46122.100
11 ene 2024151,00151,73148,67150,71150,45112.600
10 ene 2024150,30151,34148,86151,34151,0896.200
09 ene 2024151,59151,59147,62150,35150,09150.000
08 ene 2024149,24153,28149,24153,28153,01120.300
05 ene 2024152,02153,37148,69149,12148,86243.900
04 ene 2024154,41155,41152,67153,27153,00307.100
03 ene 2024156,65156,65151,16152,12151,86248.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...