XNYS
Datos históricos de Badger Meter, Inc.
Badger Meter, Inc. · BMI
$130.50
▼ -0.88 (-0.67%)
Última operación · 10/10/2026, 17:20:04 UTC
- Variación en el periodo
- −24.02%
- Máximo
- US$204.00
- 21 de octubre de 2025
- Mínimo
- US$112.09
- 20 de abril de 2026
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 128.60 | 133.80 | 126.82 | 131.38 | +2.91% | 522,682.102 |
| 8 oct 2026 | 123.85 | 128.01 | 123.57 | 127.66 | +2.89% | 408,094.181 |
| 7 oct 2026 | 122.51 | 125.39 | 122.00 | 124.07 | +0.27% | 417,151.941 |
| 6 oct 2026 | 125.22 | 126.96 | 122.64 | 123.73 | −0.93% | 344,796.582 |
| 5 oct 2026 | 127.22 | 127.22 | 124.01 | 124.89 | −2.25% | 456,896.694 |
| 2 oct 2026 | 130.30 | 131.12 | 127.10 | 127.77 | −0.47% | 602,025.939 |
| 1 oct 2026 | 124.26 | 128.89 | 122.52 | 128.37 | +3.91% | 385,253.883 |
| 30 sep 2026 | 126.41 | 126.41 | 123.54 | 123.54 | −1.94% | 335,679.422 |
| 29 sep 2026 | 126.89 | 128.19 | 123.30 | 125.99 | −0.43% | 298,357.955 |
| 28 sep 2026 | 127.10 | 127.81 | 123.97 | 126.53 | −2.28% | 337,963.797 |
| 25 sep 2026 | 130.71 | 132.50 | 128.95 | 129.48 | −0.86% | 295,593.186 |
| 24 sep 2026 | 131.65 | 133.44 | 128.96 | 130.60 | −1.80% | 601,515.961 |
| 23 sep 2026 | 132.26 | 134.29 | 131.89 | 133.00 | +0.56% | 469,951.175 |
| 22 sep 2026 | 133.47 | 134.75 | 131.98 | 132.26 | +0.58% | 316,178.7 |
| 21 sep 2026 | 132.92 | 132.92 | 130.01 | 131.50 | −0.95% | 306,783.26 |
| 18 sep 2026 | 130.00 | 134.56 | 128.32 | 132.76 | +4.03% | 1.08 M |
| 17 sep 2026 | 128.98 | 129.94 | 125.74 | 127.62 | +0.09% | 297,442.18 |
| 16 sep 2026 | 127.25 | 127.88 | 125.39 | 127.50 | +1.10% | 440,510.54 |
| 15 sep 2026 | 126.92 | 128.56 | 125.51 | 126.11 | −0.87% | 341,026.944 |
| 14 sep 2026 | 125.79 | 130.77 | 124.82 | 127.22 | +1.67% | 396,152.103 |
| 11 sep 2026 | 126.88 | 127.28 | 124.90 | 125.13 | +0.10% | 206,454.084 |
| 10 sep 2026 | 127.39 | 129.03 | 123.02 | 125.01 | −2.21% | 326,382.478 |
| 9 sep 2026 | 128.27 | 129.02 | 127.26 | 127.83 | −0.62% | 361,525.833 |
| 8 sep 2026 | 132.31 | 133.60 | 127.77 | 128.63 | −2.91% | 353,996.492 |
| 4 sep 2026 | 135.13 | 136.44 | 132.07 | 132.49 | −2.60% | 243,287.984 |
| 3 sep 2026 | 133.79 | 136.68 | 133.30 | 136.02 | +2.58% | 257,725.096 |
| 2 sep 2026 | 132.27 | 135.97 | 132.11 | 132.60 | +0.25% | 321,820.821 |
| 1 sep 2026 | 133.09 | 134.70 | 130.67 | 132.27 | −2.36% | 260,991.392 |
| 31 ago 2026 | 135.04 | 135.62 | 132.50 | 135.47 | −0.10% | 343,713.019 |
| 28 ago 2026 | 138.38 | 138.95 | 135.13 | 135.61 | −1.84% | 239,056.779 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.