Badger Meter Inc. (BMI) Historical Prices & Data

Badger Meter Inc.
BMI
(NYSE)
Closed
216.96
+5.89 (+2.79%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
211.22
High
216.96
Low
211.22

Badger Meter Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	216.97	210.97	211.22	216.75	2.62%
Nov 19, 2024	211.98	209.73	211.01	211.07	0.03%
Nov 18, 2024	215.76	212.37	214.92	212.97	-0.91%
Nov 15, 2024	220.48	214.98	220.48	215.32	-2.34%
Nov 14, 2024	226.10	217.90	224.66	219.65	-2.23%
Nov 13, 2024	229.32	223.10	226.91	223.70	-1.41%
Nov 12, 2024	229.13	224.83	227.05	225.02	-0.89%
Nov 11, 2024	227.42	224.35	225.38	226.87	0.66%
Nov 8, 2024	224.98	222.06	223.97	223.47	-0.22%
Nov 7, 2024	225.10	220.37	224.43	223.25	-0.53%
Nov 6, 2024	225.14	217.34	219.36	223.66	1.96%
Nov 5, 2024	207.29	202.23	202.23	206.60	2.16%
Nov 4, 2024	204.58	200.13	200.48	202.85	1.18%
Nov 1, 2024	203.19	200.79	202.84	201.98	-0.42%
Oct 31, 2024	205.34	199.68	204.29	200.05	-2.08%
Oct 30, 2024	205.95	203.77	205.01	204.96	-0.02%
Oct 29, 2024	204.36	201.15	204.08	203.99	-0.04%
Oct 28, 2024	205.46	202.62	204.10	204.35	0.12%
Oct 25, 2024	204.44	200.98	202.56	202.03	-0.26%
Oct 24, 2024	202.94	199.97	202.94	201.19	-0.86%
Oct 23, 2024	202.77	198.91	198.97	202.67	1.86%
Oct 22, 2024	202.96	198.89	202.57	199.00	-1.76%
Oct 21, 2024	208.13	202.72	207.49	204.14	-1.61%

Highest:229.32

Lowest:198.89

Average:211.11

Difference:9.26

% Change:4.46%

Data Vendor: Xignite Logo

Stocks