Badger Meter Inc. Common Stockのデータ

Badger Meter Inc. Common Stockの基本情報

名前 Badger Meter Inc. Common Stock
ティッカー BMI
国 United States
上場年 nan
セクター Capital Goods

Badger Meter Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.35 105.74 107.98 106.5 123000.0 106.5
2021-02-12 107.48 103.52 105.79 107.48 112100.0 107.48
2021-02-11 106.43 104.08 104.6 106.12 143900.0 106.12
2021-02-10 108.09 102.57 107.45 103.77 286700.0 103.77
2021-02-09 107.12 103.47 105.08 106.55 206000.0 106.55
2021-02-08 105.14 100.11 100.34 105.05 227600.0 105.05
2021-02-05 100.57 97.46 100.17 99.67 108600.0 99.67
2021-02-04 99.13 96.52 97.1 99.05 146900.0 99.05
2021-02-03 96.73 94.91 96.52 96.25 151700.0 96.25
2021-02-02 97.56 94.55 95.26 97.13 199900.0 97.13
2021-02-01 94.23 90.0 91.96 94.04 254000.0 94.04
2021-01-29 98.41 91.24 96.38 91.71 1013800.0 91.71
2021-01-28 101.62 96.65 101.15 96.65 280400.0 96.65
2021-01-27 103.08 97.82 98.88 99.86 283300.0 99.86
2021-01-26 103.55 100.98 102.32 101.21 205300.0 101.21
2021-01-25 103.06 99.25 99.97 102.13 366100.0 102.13
2021-01-22 100.08 96.55 96.55 100.08 212100.0 100.08
2021-01-21 99.04 95.07 98.82 96.98 248500.0 96.98
2021-01-20 103.39 97.15 101.14 98.67 240800.0 98.67
2021-01-19 101.8 99.37 99.37 100.85 310600.0 100.85
2021-01-15 105.82 97.93 105.29 98.42 306100.0 98.42
2021-01-14 109.19 106.66 106.87 106.75 245000.0 106.75
2021-01-13 108.14 105.72 105.72 106.59 175800.0 106.59
2021-01-12 106.15 104.06 104.06 105.94 140000.0 105.94
2021-01-11 104.68 102.69 103.49 104.07 170600.0 104.07
2021-01-08 105.22 102.14 102.54 104.82 269800.0 104.82
2021-01-07 101.89 96.07 97.22 101.87 264600.0 101.87
2021-01-06 97.54 92.68 93.29 97.2 267800.0 97.2
2021-01-05 93.36 90.81 90.81 92.23 160200.0 92.23
2021-01-04 94.34 88.98 93.85 90.88 229300.0 90.88
2020-12-31 95.07 92.9 93.31 94.06 200200.0 94.06
2020-12-30 94.46 92.75 92.75 93.37 117500.0 93.37
2020-12-29 94.73 92.11 94.49 92.6 120600.0 92.6
2020-12-28 96.0 93.74 95.12 94.37 182500.0 94.37
2020-12-24 94.32 92.64 93.45 93.71 67300.0 93.71
2020-12-23 94.04 91.23 92.27 93.24 108000.0 93.24
2020-12-22 91.79 89.13 90.33 91.5 134600.0 91.5
2020-12-21 90.32 88.5 89.42 90.13 132400.0 90.13
2020-12-18 91.21 89.5 89.73 90.79 659800.0 90.79
2020-12-17 90.09 88.3 89.62 89.2 124200.0 89.2
2020-12-16 90.65 87.82 90.3 88.76 168100.0 88.76
2020-12-15 89.87 88.04 88.62 89.79 119400.0 89.79
2020-12-14 89.99 87.21 89.99 87.78 161300.0 87.78
2020-12-11 89.6 87.1 87.34 88.54 121600.0 88.54
2020-12-10 89.14 86.33 86.57 87.91 166400.0 87.91
2020-12-09 87.53 85.21 85.63 87.09 194700.0 87.09
2020-12-08 85.47 83.89 84.3 85.07 164000.0 85.07
2020-12-07 85.14 83.58 83.68 84.45 123300.0 84.45
2020-12-04 83.48 81.11 82.16 83.46 85500.0 83.46
2020-12-03 83.0 81.53 81.77 81.7 59400.0 81.7
2020-12-02 82.12 81.01 81.67 81.83 75900.0 81.83
2020-12-01 83.83 81.47 83.25 81.91 134000.0 81.91
2020-11-30 82.65 80.86 81.37 82.44 198200.0 82.44
2020-11-27 82.29 81.06 81.96 81.8 54700.0 81.8
2020-11-25 82.75 80.97 81.93 81.62 123400.0 81.62
2020-11-24 82.75 80.35 81.19 82.11 110600.0 81.93
2020-11-23 81.41 79.46 80.1 80.64 142100.0 80.46
2020-11-20 80.55 78.73 79.41 80.1 125500.0 79.92
2020-11-19 79.95 78.07 78.5 79.77 95100.0 79.6
2020-11-18 80.25 78.53 79.42 78.58 100100.0 78.41
2020-11-17 79.8 77.86 79.14 79.34 126700.0 79.17
2020-11-16 80.79 77.7 77.7 79.77 247900.0 79.6
2020-11-13 77.56 76.07 76.96 76.66 86100.0 76.49
2020-11-12 78.12 75.2 77.41 76.2 134000.0 76.03
2020-11-11 78.29 76.08 77.06 78.13 162200.0 77.96
2020-11-10 77.72 75.08 75.78 76.87 175100.0 76.7
2020-11-09 81.86 75.22 77.85 75.39 168900.0 75.22
2020-11-06 75.41 73.92 75.41 74.22 105400.0 74.06
2020-11-05 76.21 74.57 74.57 75.05 84500.0 74.89
2020-11-04 74.4 72.56 73.85 73.85 111500.0 73.69
2020-11-03 76.21 74.04 75.42 74.4 140200.0 74.24
2020-11-02 74.61 73.27 74.1 74.09 122300.0 73.93
2020-10-30 73.61 72.44 73.23 73.34 128900.0 73.18
2020-10-29 74.23 72.91 73.25 73.58 127900.0 73.42
2020-10-28 74.82 73.34 74.09 73.49 163800.0 73.33
2020-10-27 76.52 75.25 76.17 75.52 69000.0 75.35
2020-10-26 76.42 75.11 75.38 76.19 168900.0 76.02
2020-10-23 77.75 76.04 76.87 76.16 217300.0 75.99
2020-10-22 77.13 75.1 75.78 76.39 206900.0 76.22
2020-10-21 76.85 75.36 76.08 75.44 169600.0 75.27
2020-10-20 78.88 75.32 78.21 75.69 348000.0 75.52
2020-10-19 82.24 77.16 78.07 77.31 229600.0 77.14
2020-10-16 82.9 77.61 78.88 80.38 558600.0 80.2
2020-10-15 72.12 70.72 71.7 71.83 189900.0 71.67
2020-10-14 72.76 71.74 72.06 71.88 89500.0 71.72
2020-10-13 72.52 71.51 72.22 71.64 125300.0 71.48
2020-10-12 72.5 70.49 71.16 72.2 119800.0 72.04
2020-10-09 71.14 69.88 70.0 70.49 112500.0 70.34
2020-10-08 69.99 68.8 68.99 69.96 176300.0 69.81
2020-10-07 68.96 67.71 68.69 68.52 150000.0 68.37
2020-10-06 69.87 67.49 67.9 68.19 228400.0 68.04
2020-10-05 68.0 67.04 67.04 67.66 127900.0 67.51
2020-10-02 67.24 65.39 65.39 66.72 100100.0 66.57
2020-10-01 66.41 64.96 65.58 66.4 139900.0 66.25
2020-09-30 66.63 65.0 65.97 65.37 149700.0 65.23
2020-09-29 66.84 65.25 66.39 65.94 112400.0 65.8
2020-09-28 66.57 65.73 65.75 66.25 129700.0 66.1
2020-09-25 65.33 63.53 63.83 65.19 126800.0 65.05
2020-09-24 64.38 62.65 63.35 63.8 133200.0 63.66
2020-09-23 64.52 63.05 64.19 63.09 190800.0 62.95
2020-09-22 64.37 62.65 63.65 64.09 171700.0 63.95
2020-09-21 64.0 62.08 63.85 63.55 171700.0 63.41
2020-09-18 65.09 63.98 64.52 64.9 512900.0 64.76
2020-09-17 64.12 62.63 63.15 63.98 131600.0 63.84
2020-09-16 64.79 63.7 64.08 63.86 161900.0 63.72
2020-09-15 63.86 63.05 63.18 63.47 166000.0 63.33
2020-09-14 63.34 62.31 62.35 62.69 143100.0 62.55
2020-09-11 62.09 61.33 61.62 61.8 153800.0 61.66
2020-09-10 61.89 61.02 61.89 61.21 124100.0 61.08
2020-09-09 62.18 60.81 60.81 61.73 123800.0 61.59
2020-09-08 61.74 60.01 61.74 60.31 179900.0 60.18
2020-09-04 64.09 61.91 63.47 62.2 139500.0 62.06
2020-09-03 64.4 62.0 64.4 62.62 134200.0 62.48
2020-09-02 64.41 62.94 62.94 64.32 87800.0 64.18
2020-09-01 63.02 61.41 61.42 62.75 120300.0 62.61
2020-08-31 62.37 61.53 62.19 61.69 147000.0 61.55
2020-08-28 62.56 61.47 62.42 62.17 160900.0 62.03
2020-08-27 63.36 61.83 63.36 62.2 107800.0 62.06
2020-08-26 64.27 62.98 64.27 63.05 71400.0 62.73
2020-08-25 65.26 63.63 65.26 64.39 95200.0 64.07
2020-08-24 65.02 64.58 64.82 64.84 90400.0 64.51
2020-08-21 64.48 63.02 64.1 64.26 341500.0 63.94
2020-08-20 65.47 64.43 64.69 64.43 91000.0 64.11
2020-08-19 66.24 65.1 65.89 65.4 97300.0 65.07
2020-08-18 66.32 65.47 66.14 65.96 95100.0 65.63
2020-08-17 67.1 65.87 67.1 66.43 115500.0 66.1
2020-08-14 67.21 66.5 67.03 66.82 79800.0 66.48
2020-08-13 67.97 67.04 67.34 67.47 59500.0 67.13
2020-08-12 68.25 66.91 67.58 67.75 99200.0 67.41
2020-08-11 68.13 66.52 67.38 66.74 128200.0 66.4
2020-08-10 67.64 66.68 67.5 66.69 151600.0 66.35
2020-08-07 67.81 65.33 65.33 67.54 131100.0 67.2
2020-08-06 66.21 64.96 64.96 65.63 110500.0 65.3
2020-08-05 65.6 64.29 64.83 64.69 143000.0 64.36
2020-08-04 64.36 63.43 63.74 64.04 129500.0 63.72
2020-08-03 64.3 62.88 62.89 64.06 163400.0 63.74
2020-07-31 63.67 61.4 63.67 62.6 192900.0 62.28
2020-07-30 64.4 62.99 63.19 63.72 201000.0 63.4
2020-07-29 64.47 62.86 63.3 64.1 94000.0 63.78
2020-07-28 63.72 62.82 63.49 62.92 79500.0 62.6
2020-07-27 63.98 62.94 62.94 63.89 94300.0 63.57
2020-07-24 64.16 63.02 63.63 63.16 114100.0 62.84
2020-07-23 64.56 63.3 63.3 64.04 140400.0 63.72
2020-07-22 63.71 62.77 62.77 63.3 128600.0 62.98
2020-07-21 64.05 62.53 63.8 62.93 135700.0 62.61
2020-07-20 63.66 62.14 62.5 63.18 151400.0 62.86
2020-07-17 62.92 61.64 61.64 62.3 215600.0 61.99
2020-07-16 64.37 59.53 64.35 61.66 296900.0 61.35
2020-07-15 65.48 63.63 64.71 64.95 174200.0 64.62
2020-07-14 63.19 61.25 61.27 63.11 127600.0 62.79
2020-07-13 62.9 61.37 62.88 61.37 188400.0 61.06
2020-07-10 62.29 60.99 62.03 62.17 113800.0 61.86
2020-07-09 62.98 61.17 62.54 61.72 132800.0 61.41
2020-07-08 63.96 61.99 63.21 62.53 119400.0 62.21
2020-07-07 64.5 63.13 63.38 63.37 150900.0 63.05
2020-07-06 65.51 64.06 65.31 64.22 150400.0 63.9
2020-07-02 64.78 63.42 63.9 63.55 142500.0 63.23
2020-07-01 63.41 62.06 63.1 62.68 168400.0 62.36
2020-06-30 63.22 61.47 61.47 62.92 168800.0 62.6
2020-06-29 61.62 60.19 60.72 61.07 167800.0 60.76
2020-06-26 60.91 59.66 60.82 59.79 406900.0 59.49
2020-06-25 61.12 59.53 60.12 60.99 118000.0 60.68
2020-06-24 62.11 60.55 61.87 60.64 148200.0 60.33
2020-06-23 63.22 62.33 63.22 62.46 82900.0 62.15
2020-06-22 62.76 61.85 62.68 62.49 125700.0 62.18
2020-06-19 64.63 62.69 64.32 62.82 270300.0 62.5
2020-06-18 64.01 62.85 62.97 63.65 89400.0 63.33
2020-06-17 64.48 63.08 64.2 63.39 81000.0 63.07
2020-06-16 65.94 63.81 65.62 64.01 93400.0 63.69
2020-06-15 64.0 59.9 59.9 63.13 140300.0 62.81
2020-06-12 63.55 60.05 63.39 61.52 140900.0 61.21
2020-06-11 63.59 60.4 63.25 60.78 179000.0 60.47
2020-06-10 66.38 65.32 66.18 65.47 146800.0 65.14
2020-06-09 67.41 64.89 66.32 66.2 130500.0 65.87
2020-06-08 67.4 66.04 66.45 66.81 112700.0 66.47
2020-06-05 68.01 65.84 66.87 66.13 137000.0 65.8
2020-06-04 65.42 63.0 63.51 64.92 108000.0 64.59
2020-06-03 64.75 63.68 63.82 64.33 120400.0 64.01
2020-06-02 62.74 61.53 62.0 62.53 86300.0 62.21
2020-06-01 62.39 60.77 61.4 61.41 131200.0 61.1
2020-05-29 61.63 60.04 61.63 61.19 194300.0 60.88
2020-05-28 64.27 61.79 64.18 62.01 147800.0 61.7
2020-05-27 64.33 62.52 63.85 63.64 181300.0 63.15
2020-05-26 64.57 63.15 63.15 63.48 178000.0 62.99
2020-05-22 61.17 59.61 60.24 61.1 91800.0 60.63
2020-05-21 60.91 59.88 60.37 59.97 109200.0 59.51
2020-05-20 61.3 59.72 60.2 60.69 121500.0 60.22
2020-05-19 61.28 58.93 60.45 59.0 130500.0 58.55
2020-05-18 61.04 57.54 58.38 60.71 152600.0 60.24
2020-05-15 56.04 54.2 54.2 56.0 217300.0 55.57
2020-05-14 55.34 52.49 54.65 54.63 197800.0 54.21
2020-05-13 56.81 55.08 56.4 55.65 141100.0 55.22
2020-05-12 59.96 56.57 59.96 56.66 125100.0 56.22
2020-05-11 60.57 58.33 59.17 59.78 143400.0 59.32
2020-05-08 60.42 58.65 58.97 59.98 157000.0 59.52
2020-05-07 58.3 56.87 58.3 57.64 129400.0 57.2
2020-05-06 58.05 57.07 57.43 57.29 85400.0 56.85
2020-05-05 58.11 56.39 57.13 57.31 172800.0 56.87
2020-05-04 56.58 55.27 56.2 56.14 151800.0 55.71
2020-05-01 57.81 56.71 57.6 57.14 135300.0 56.7
2020-04-30 62.29 58.97 62.29 59.03 188100.0 58.58
2020-04-29 64.07 61.19 61.98 63.13 241100.0 62.64
2020-04-28 61.63 59.31 59.98 60.18 175000.0 59.72
2020-04-27 59.93 57.52 57.52 58.82 185100.0 58.37
2020-04-24 57.84 56.09 57.17 56.98 347000.0 56.54
2020-04-23 58.69 56.84 57.21 56.96 144400.0 56.52
2020-04-22 58.52 56.51 57.66 57.41 140700.0 56.97
2020-04-21 56.63 54.34 55.09 56.06 129300.0 55.63
2020-04-20 58.6 55.7 57.63 56.53 140900.0 56.09
2020-04-17 61.04 57.56 58.74 58.63 207900.0 58.18
2020-04-16 57.41 52.27 53.0 56.83 354400.0 56.39
2020-04-15 57.62 52.09 55.71 52.47 259700.0 52.07
2020-04-14 57.32 54.92 55.3 57.16 171700.0 56.72
2020-04-13 55.81 52.74 55.81 53.56 131500.0 53.15
2020-04-09 56.6 54.75 55.16 56.29 121600.0 55.86
2020-04-08 54.42 52.19 52.19 53.72 212500.0 53.31
2020-04-07 55.78 53.44 55.12 53.54 156800.0 53.13
2020-04-06 53.92 51.69 52.31 53.45 198000.0 53.04
2020-04-03 53.68 49.45 52.24 50.06 188000.0 49.67
2020-04-02 53.16 47.0 47.0 52.87 216400.0 52.46
2020-04-01 52.83 47.01 51.85 47.57 216800.0 47.2
2020-03-31 54.08 52.25 53.25 53.6 246900.0 53.19
2020-03-30 53.86 50.71 52.8 53.73 201500.0 53.32
2020-03-27 54.17 49.88 51.98 52.29 177500.0 51.89
2020-03-26 54.18 49.69 49.75 53.74 263800.0 53.33
2020-03-25 51.8 47.66 49.93 49.34 206800.0 48.96
2020-03-24 50.54 43.63 44.85 50.24 273900.0 49.85
2020-03-23 46.11 41.5 45.9 43.0 391600.0 42.67
2020-03-20 51.21 44.2 50.76 45.73 391100.0 45.38
2020-03-19 51.86 49.08 50.32 50.47 293200.0 50.08
2020-03-18 53.34 48.72 50.43 50.98 300600.0 50.59
2020-03-17 54.83 49.3 50.21 53.86 322600.0 53.45
2020-03-16 51.19 48.34 49.74 49.22 239700.0 48.84
2020-03-13 54.77 49.9 51.97 54.77 268500.0 54.35
2020-03-12 54.92 48.36 54.16 49.42 325100.0 49.04
2020-03-11 58.66 56.34 57.91 56.81 254500.0 56.37
2020-03-10 62.98 57.11 62.98 59.15 384800.0 58.69
2020-03-09 62.74 58.91 58.91 61.13 339400.0 60.66
2020-03-06 63.25 59.85 59.85 63.04 317200.0 62.55
2020-03-05 62.02 60.41 61.7 61.65 304000.0 61.18
2020-03-04 63.5 61.88 63.41 63.33 431700.0 62.84
2020-03-03 66.19 62.57 64.21 62.6 315400.0 62.12
2020-03-02 64.0 60.79 61.19 63.89 197000.0 63.4
2020-02-28 62.79 60.18 62.28 60.21 385100.0 59.75
2020-02-27 66.19 63.07 64.06 64.35 242900.0 63.85
2020-02-26 67.18 65.02 65.73 65.36 198200.0 64.69
2020-02-25 69.07 64.95 68.52 65.14 197900.0 64.47
2020-02-24 69.08 67.73 68.13 68.02 165900.0 67.32
2020-02-21 70.64 69.5 70.64 69.63 166100.0 68.91
2020-02-20 70.83 69.36 69.47 70.64 137400.0 69.91
2020-02-19 70.42 68.99 69.22 69.7 172700.0 68.98
2020-02-18 69.53 68.42 69.4 69.32 121600.0 68.61