Badger Meter, Inc. BMI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$123,54-2,45 (-1,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $123,54 | -1,94 % | $126,41 | $126,41 | $123,54 | 335,70K |
| 2026-09-29 | $125,99 | -0,43 % | $126,89 | $128,19 | $123,30 | 298,40K |
| 2026-09-28 | $126,53 | -2,28 % | $127,10 | $127,81 | $123,97 | 334,10K |
| 2026-09-25 | $129,48 | -0,86 % | $130,71 | $132,50 | $128,95 | 294,10K |
| 2026-09-24 | $130,60 | -1,80 % | $131,65 | $133,44 | $128,96 | 601,50K |
| 2026-09-23 | $133,00 | +0,56 % | $132,26 | $134,29 | $131,89 | 469,90K |
| 2026-09-22 | $132,26 | +0,58 % | $133,47 | $134,75 | $131,98 | 316,20K |
| 2026-09-21 | $131,50 | -0,95 % | $132,92 | $132,92 | $130,01 | 306,80K |
| 2026-09-18 | $132,76 | +4,03 % | $130,00 | $134,56 | $128,32 | 1,08M |
| 2026-09-17 | $127,62 | +0,09 % | $128,98 | $129,94 | $125,74 | 297,40K |
| 2026-09-16 | $127,50 | +1,10 % | $127,25 | $127,88 | $125,39 | 440,50K |
| 2026-09-15 | $126,11 | -0,87 % | $126,92 | $128,56 | $125,51 | 341,00K |
| 2026-09-14 | $127,22 | +1,67 % | $125,79 | $130,77 | $124,82 | 396,10K |
| 2026-09-11 | $125,13 | +0,10 % | $126,88 | $127,28 | $124,90 | 206,40K |
| 2026-09-10 | $125,01 | -2,21 % | $127,39 | $129,03 | $123,02 | 326,40K |
| 2026-09-09 | $127,83 | -0,62 % | $128,27 | $129,02 | $127,26 | 361,50K |
| 2026-09-08 | $128,63 | -2,91 % | $132,31 | $133,60 | $127,77 | 354,00K |
| 2026-09-04 | $132,49 | -2,60 % | $135,13 | $136,44 | $132,07 | 243,10K |
| 2026-09-03 | $136,02 | +2,58 % | $133,79 | $136,68 | $133,30 | 257,70K |
| 2026-09-02 | $132,60 | +0,25 % | $132,27 | $135,97 | $132,11 | 321,80K |
| 2026-09-01 | $132,27 | -2,36 % | $133,09 | $134,70 | $130,67 | 261,00K |
| 2026-08-31 | $135,47 | -0,10 % | $135,04 | $135,62 | $132,50 | 343,70K |
| 2026-08-28 | $135,61 | -1,84 % | $138,38 | $138,95 | $135,13 | 239,00K |
| 2026-08-27 | $138,15 | +0,73 % | $136,43 | $138,65 | $135,97 | 166,80K |
| 2026-08-26 | $137,15 | +0,58 % | $136,74 | $139,00 | $135,99 | 217,20K |
| 2026-08-25 | $136,36 | +0,41 % | $137,39 | $138,77 | $134,28 | 305,40K |
| 2026-08-24 | $135,80 | +3,03 % | $133,18 | $135,93 | $132,60 | 372,10K |
| 2026-08-21 | $131,81 | +2,87 % | $128,18 | $132,63 | $128,15 | 316,50K |
| 2026-08-20 | $128,13 | -2,15 % | $130,00 | $131,40 | $127,87 | 300,30K |
| 2026-08-19 | $130,94 | +4,01 % | $127,03 | $131,19 | $127,03 | 324,60K |
| 2026-08-18 | $125,89 | -2,18 % | $127,85 | $127,85 | $125,01 | 302,20K |
| 2026-08-17 | $128,70 | -1,62 % | $131,00 | $131,36 | $128,00 | 314,30K |
| 2026-08-14 | $130,82 | +0,30 % | $130,20 | $132,10 | $127,01 | 500,90K |
| 2026-08-13 | $130,43 | -3,22 % | $135,59 | $136,09 | $130,00 | 393,70K |
| 2026-08-12 | $134,77 | -0,67 % | $135,51 | $135,51 | $130,30 | 385,40K |
| 2026-08-11 | $135,68 | -0,56 % | $135,73 | $137,74 | $134,44 | 243,30K |
| 2026-08-10 | $136,44 | -1,74 % | $138,84 | $138,84 | $135,42 | 207,60K |
| 2026-08-07 | $138,86 | +1,23 % | $136,37 | $140,15 | $136,37 | 203,70K |
| 2026-08-06 | $137,17 | -1,63 % | $140,85 | $141,05 | $136,59 | 274,60K |
| 2026-08-05 | $139,44 | -0,58 % | $140,47 | $140,96 | $138,83 | 242,50K |
| 2026-08-04 | $140,26 | +2,42 % | $137,36 | $140,95 | $134,07 | 362,90K |
| 2026-08-03 | $136,95 | +1,94 % | $136,93 | $138,64 | $134,43 | 423,40K |
| 2026-07-31 | $134,35 | +3,04 % | $131,41 | $135,40 | $130,79 | 636,70K |
| 2026-07-30 | $130,39 | -2,36 % | $133,90 | $135,25 | $127,85 | 473,30K |
| 2026-07-29 | $133,54 | -0,77 % | $133,42 | $134,15 | $129,20 | 403,90K |
| 2026-07-28 | $134,58 | +5,15 % | $128,10 | $134,92 | $128,10 | 567,80K |
| 2026-07-27 | $127,99 | +1,32 % | $127,19 | $131,11 | $127,18 | 744,70K |
| 2026-07-24 | $126,32 | +2,53 % | $124,28 | $127,87 | $123,67 | 633,60K |
| 2026-07-23 | $123,20 | -2,74 % | $124,35 | $126,06 | $120,59 | 1,29M |
| 2026-07-22 | $126,67 | -13,16 % | $146,01 | $146,01 | $123,22 | 1,42M |
| 2026-07-21 | $145,87 | -1,64 % | $149,26 | $150,14 | $144,59 | 663,70K |
| 2026-07-20 | $148,30 | -0,79 % | $150,74 | $150,74 | $147,32 | 509,20K |
| 2026-07-17 | $149,48 | -1,11 % | $147,74 | $155,18 | $147,66 | 479,40K |
| 2026-07-16 | $151,16 | +4,84 % | $143,80 | $151,35 | $142,75 | 575,00K |
| 2026-07-15 | $144,18 | +1,92 % | $141,21 | $144,25 | $139,98 | 329,80K |
| 2026-07-14 | $141,46 | +0,96 % | $141,13 | $144,40 | $138,02 | 471,50K |
| 2026-07-13 | $140,12 | -2,82 % | $142,94 | $144,54 | $139,66 | 324,60K |
| 2026-07-10 | $144,18 | -0,54 % | $145,65 | $145,89 | $143,85 | 236,00K |
| 2026-07-09 | $144,97 | +0,36 % | $144,81 | $147,74 | $142,98 | 249,80K |
| 2026-07-08 | $144,45 | -1,79 % | $144,87 | $146,86 | $142,31 | 338,60K |
| 2026-07-07 | $147,08 | -1,81 % | $148,11 | $148,28 | $144,91 | 346,20K |
| 2026-07-06 | $149,79 | +2,69 % | $147,02 | $150,09 | $145,74 | 299,50K |
| 2026-07-02 | $145,87 | -0,25 % | $146,04 | $147,22 | $144,00 | 314,00K |
| 2026-07-01 | $146,23 | -1,45 % | $149,03 | $151,52 | $145,95 | 742,10K |
| 2026-06-30 | $148,38 | +7,00 % | $139,45 | $148,99 | $139,00 | 513,50K |
| 2026-06-29 | $138,67 | -1,57 % | $138,77 | $142,00 | $135,00 | 552,40K |
| 2026-06-26 | $140,88 | -0,01 % | $139,94 | $142,28 | $139,16 | 722,20K |
| 2026-06-25 | $140,90 | +5,48 % | $134,50 | $141,50 | $132,69 | 488,90K |
| 2026-06-24 | $133,58 | +4,51 % | $128,48 | $135,89 | $128,48 | 802,40K |
| 2026-06-23 | $127,81 | -5,20 % | $133,29 | $134,79 | $127,34 | 594,60K |
| 2026-06-22 | $134,82 | -0,50 % | $135,81 | $137,36 | $132,23 | 614,90K |
| 2026-06-18 | $135,50 | +0,63 % | $134,81 | $136,50 | $131,70 | 821,30K |
| 2026-06-17 | $134,65 | -0,54 % | $136,77 | $138,22 | $133,24 | 621,30K |
| 2026-06-16 | $135,38 | +0,73 % | $134,97 | $137,52 | $134,51 | 350,50K |
| 2026-06-15 | $134,40 | +2,03 % | $133,16 | $134,52 | $131,90 | 514,00K |
| 2026-06-12 | $131,73 | +0,93 % | $130,01 | $135,17 | $130,00 | 415,50K |
| 2026-06-11 | $130,52 | +1,63 % | $128,81 | $132,01 | $126,98 | 361,60K |
| 2026-06-10 | $128,43 | -1,61 % | $131,12 | $132,43 | $126,16 | 567,50K |
| 2026-06-09 | $130,53 | +0,15 % | $131,96 | $133,98 | $129,10 | 337,50K |
| 2026-06-08 | $130,34 | +3,01 % | $126,44 | $131,69 | $126,00 | 430,20K |
| 2026-06-05 | $126,53 | -1,13 % | $128,58 | $130,50 | $125,60 | 308,10K |
| 2026-06-04 | $127,97 | -1,41 % | $128,99 | $130,13 | $126,45 | 374,30K |
| 2026-06-03 | $129,80 | +3,32 % | $125,29 | $130,28 | $124,45 | 496,70K |
| 2026-06-02 | $125,63 | +2,52 % | $122,76 | $126,20 | $122,76 | 333,80K |
| 2026-06-01 | $122,54 | -1,10 % | $123,17 | $124,07 | $120,33 | 370,70K |
| 2026-05-29 | $123,90 | -0,67 % | $124,21 | $126,04 | $123,01 | 443,60K |
| 2026-05-28 | $124,74 | -0,63 % | $125,40 | $128,38 | $124,02 | 262,80K |
| 2026-05-27 | $125,53 | -1,31 % | $125,88 | $128,49 | $124,80 | 354,40K |
| 2026-05-26 | $127,20 | +1,08 % | $125,23 | $129,37 | $124,09 | 515,60K |
| 2026-05-22 | $125,84 | +4,66 % | $119,95 | $125,89 | $119,50 | 521,00K |