Badger Meter Inc (BMI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	127.04	129.24	125.87	126.48	-0.32%	308,100
2026-10-15	127.81	130.05	124.08	126.88	-1.23%	426,800
2026-10-14	130.37	131.86	127.90	128.46	-2.13%	296,600
2026-10-13	130.40	132.32	128.63	131.25	-0.86%	316,000
2026-10-12	130.74	133.31	128.47	132.39	+0.77%	265,200
2026-10-09	128.60	133.80	126.82	131.38	+2.91%	522,600
2026-10-08	123.85	128.01	123.57	127.66	+2.89%	408,100
2026-10-07	122.51	125.39	122.00	124.07	+0.27%	417,100
2026-10-06	125.22	126.96	122.64	123.73	-0.93%	344,800
2026-10-05	127.22	127.22	124.01	124.89	-2.25%	456,900
2026-10-02	130.30	131.12	127.10	127.77	-0.47%	602,000
2026-10-01	124.26	128.89	122.52	128.37	+3.91%	385,200
2026-09-30	126.41	126.41	123.54	123.54	-1.94%	335,700
2026-09-29	126.89	128.19	123.30	125.99	-0.43%	298,400
2026-09-28	127.10	127.81	123.97	126.53	-2.28%	334,100
2026-09-25	130.71	132.50	128.95	129.48	-0.86%	294,100
2026-09-24	131.65	133.44	128.96	130.60	-1.80%	601,500
2026-09-23	132.26	134.29	131.89	133.00	+0.56%	469,900
2026-09-22	133.47	134.75	131.98	132.26	+0.58%	316,200
2026-09-21	132.92	132.92	130.01	131.50	-0.95%	306,800
2026-09-18	130.00	134.56	128.32	132.76	+4.03%	1,082,000
2026-09-17	128.98	129.94	125.74	127.62	+0.09%	297,400
2026-09-16	127.25	127.88	125.39	127.50	+1.10%	440,500
2026-09-15	126.92	128.56	125.51	126.11	-0.87%	341,026
2026-09-14	125.79	130.77	124.81	127.22	+1.67%	396,152
2026-09-11	126.88	127.28	124.90	125.13	+0.10%	206,400
2026-09-10	127.39	129.03	123.02	125.01	-2.21%	326,400
2026-09-09	128.27	129.02	127.26	127.83	-0.62%	361,500
2026-09-08	132.31	133.60	127.77	128.63	-2.91%	354,000
2026-09-04	135.13	136.44	132.07	132.49	-2.60%	243,100
2026-09-03	133.79	136.68	133.30	136.02	+2.58%	257,700
2026-09-02	132.27	135.97	132.11	132.60	+0.25%	321,800
2026-09-01	133.09	134.70	130.67	132.27	-2.36%	261,000
2026-08-31	135.04	135.62	132.50	135.47	-0.10%	343,700
2026-08-28	138.38	138.95	135.13	135.61	-1.84%	239,000
2026-08-27	136.43	138.65	135.97	138.15	+0.73%	166,800
2026-08-26	136.74	139.00	135.99	137.15	+0.58%	217,200
2026-08-25	137.39	138.77	134.28	136.36	+0.41%	305,400
2026-08-24	133.18	135.93	132.60	135.80	+3.03%	372,100
2026-08-21	128.18	132.63	128.15	131.81	+2.87%	316,500
2026-08-20	130.00	131.40	127.87	128.13	-2.15%	300,300
2026-08-19	127.03	131.19	127.03	130.94	+4.01%	324,600
2026-08-18	127.85	127.85	125.01	125.89	-2.18%	302,200
2026-08-17	131.00	131.36	128.00	128.70	-1.62%	314,300
2026-08-14	130.20	132.10	127.01	130.82	+0.30%	500,900
2026-08-13	135.59	136.09	130.00	130.43	-3.22%	393,700
2026-08-12	135.51	135.51	130.30	134.77	-0.67%	385,400
2026-08-11	135.73	137.74	134.44	135.68	-0.56%	243,300
2026-08-10	138.84	138.84	135.42	136.44	-1.74%	207,600
2026-08-07	136.37	140.15	136.37	138.86	+1.23%	203,700
2026-08-06	140.85	141.05	136.59	137.17	-1.63%	274,600
2026-08-05	140.47	140.96	138.83	139.44	-0.58%	242,500
2026-08-04	137.36	140.95	134.07	140.26	+2.42%	362,900
2026-08-03	136.93	138.64	134.43	136.95	+1.94%	423,400
2026-07-31	131.41	135.40	130.79	134.35	+3.04%	636,700
2026-07-30	133.90	135.25	127.85	130.39	-2.36%	473,300
2026-07-29	133.42	134.15	129.20	133.54	-0.77%	403,900
2026-07-28	128.10	134.92	128.10	134.58	+5.15%	567,800
2026-07-27	127.19	131.11	127.18	127.99	+1.32%	744,700
2026-07-24	124.28	127.87	123.67	126.32	+2.53%	633,600
2026-07-23	124.35	126.06	120.59	123.20	-2.74%	1,291,500
2026-07-22	146.01	146.01	123.22	126.67	-13.16%	1,418,200
2026-07-21	149.26	150.14	144.59	145.87	-1.64%	663,700
2026-07-20	150.74	150.74	147.32	148.30	-0.79%	509,200
2026-07-17	147.74	155.18	147.66	149.48	-1.11%	479,400
2026-07-16	143.80	151.35	142.75	151.16	+4.84%	575,000
2026-07-15	141.21	144.25	139.98	144.18	+1.92%	329,800
2026-07-14	141.13	144.40	138.02	141.46	+0.96%	471,500
2026-07-13	142.94	144.54	139.66	140.12	-2.82%	324,600
2026-07-10	145.65	145.89	143.85	144.18	-0.54%	236,000
2026-07-09	144.81	147.74	142.98	144.97	+0.36%	249,800
2026-07-08	144.87	146.86	142.31	144.45	-1.79%	338,600
2026-07-07	148.11	148.28	144.91	147.08	-1.81%	346,200
2026-07-06	147.02	150.09	145.74	149.79	+2.69%	299,500
2026-07-02	146.04	147.22	144.00	145.87	-0.25%	314,000
2026-07-01	149.03	151.52	145.95	146.23	-1.45%	742,100
2026-06-30	139.45	148.99	139.00	148.38	+7.00%	513,500
2026-06-29	138.77	142.00	135.00	138.67	-1.57%	552,400
2026-06-26	139.94	142.28	139.16	140.88	-0.01%	722,200
2026-06-25	134.50	141.50	132.69	140.90	+5.48%	488,900
2026-06-24	128.48	135.89	128.48	133.58	+4.51%	802,400
2026-06-23	133.29	134.79	127.34	127.81	-5.20%	594,600
2026-06-22	135.81	137.36	132.23	134.82	-0.50%	614,900
2026-06-18	134.81	136.50	131.70	135.50	+0.63%	821,300
2026-06-17	136.77	138.22	133.24	134.65	-0.54%	621,300
2026-06-16	134.97	137.52	134.51	135.38	+0.73%	350,500
2026-06-15	133.16	134.52	131.90	134.40	+2.03%	514,000
2026-06-12	130.01	135.17	130.00	131.73	+0.93%	415,500
2026-06-11	128.81	132.01	126.98	130.52	+1.63%	361,600
2026-06-10	131.12	132.43	126.16	128.43	-1.61%	567,500
2026-06-09	131.96	133.98	129.10	130.53	+0.15%	337,500
2026-06-08	126.44	131.69	126.00	130.34	+3.01%	430,200
2026-06-05	128.58	130.50	125.60	126.53	-1.13%	308,100
2026-06-04	128.99	130.13	126.45	127.97	-1.41%	374,300
2026-06-03	125.29	130.28	124.45	129.80	+3.32%	496,700
2026-06-02	122.76	126.20	122.76	125.63	+2.52%	333,800
2026-06-01	123.17	124.07	120.33	122.54	-1.10%	370,700
2026-05-29	124.21	126.04	123.01	123.90	-0.67%	443,600
2026-05-28	125.40	128.38	124.02	124.74	-0.63%	262,800
2026-05-27	125.88	128.49	124.80	125.53	-1.31%	354,400
2026-05-26	125.23	129.37	124.09	127.20	+1.08%	515,600
2026-05-22	119.95	125.89	119.50	125.84	+4.66%	521,000
2026-05-21	119.70	121.45	116.46	120.24	+1.85%	460,800
2026-05-20	117.91	120.23	114.43	118.06	-0.92%	579,300
2026-05-19	120.22	122.70	119.01	119.16	+0.17%	776,300
2026-05-18	115.51	119.22	115.08	118.96	+4.14%	572,400
2026-05-15	117.04	119.30	114.04	114.23	-2.82%	535,700
2026-05-14	117.11	118.78	115.32	117.54	+1.27%	508,700
2026-05-13	114.52	116.72	114.50	116.07	+0.90%	421,600
2026-05-12	116.54	117.62	115.00	115.04	-1.40%	401,600
2026-05-11	118.72	121.90	116.52	116.67	-1.56%	551,900
2026-05-08	122.46	122.84	116.73	118.52	-3.30%	737,500
2026-05-07	123.44	125.50	121.80	122.56	-0.96%	466,700
2026-05-06	121.94	124.77	120.96	123.75	+2.20%	530,500
2026-05-05	121.12	123.90	120.30	121.09	+0.88%	356,300
2026-05-04	122.01	123.37	119.58	120.03	-1.60%	617,100
2026-05-01	122.95	124.36	120.71	121.98	+0.88%	608,200
2026-04-30	117.00	121.99	116.97	120.91	+2.59%	835,100
2026-04-29	118.36	120.24	117.51	117.86	-0.47%	562,600
2026-04-28	123.30	123.58	117.42	118.42	-3.69%	505,300
2026-04-27	122.21	124.25	120.28	122.96	+0.93%	566,100
2026-04-24	122.66	124.28	120.36	121.83	-0.95%	1,139,900
2026-04-23	122.35	123.60	119.39	123.00	-0.45%	727,200
2026-04-22	121.32	125.81	121.25	123.56	+2.21%	1,217,000
2026-04-21	113.60	121.03	112.86	120.89	+6.60%	1,732,200
2026-04-20	116.48	116.99	112.09	113.41	-1.84%	2,462,500
2026-04-17	121.44	128.47	115.11	115.54	-24.13%	4,169,200
2026-04-16	157.81	159.15	152.28	152.29	-3.01%	615,400
2026-04-15	160.30	161.28	156.64	157.02	-2.68%	257,700
2026-04-14	161.84	162.44	160.20	161.35	+0.22%	343,800
2026-04-13	154.14	162.43	154.14	161.00	+3.72%	432,300
2026-04-10	156.05	156.05	153.76	155.23	-0.12%	418,600
2026-04-09	153.84	156.35	153.02	155.41	+0.74%	283,800
2026-04-08	156.90	157.65	152.91	154.27	+1.54%	289,200
2026-04-07	153.76	155.70	150.48	151.93	-2.25%	326,200
2026-04-06	156.80	158.71	153.27	155.42	-0.84%	261,000
2026-04-02	151.96	157.52	151.96	156.73	+1.63%	251,600
2026-04-01	153.51	157.07	153.02	154.21	+1.22%	179,300
2026-03-31	149.74	152.60	146.29	152.35	+2.87%	324,300
2026-03-30	151.40	154.68	147.70	148.10	+1.57%	494,600
2026-03-27	150.27	151.83	145.70	145.81	-3.55%	375,900
2026-03-26	152.48	155.53	150.73	151.18	-1.43%	249,300
2026-03-25	152.90	153.86	148.91	153.37	+1.81%	244,600
2026-03-24	152.61	153.40	150.03	150.64	-2.07%	242,500
2026-03-23	150.55	155.74	148.49	153.83	+3.98%	539,200
2026-03-20	148.35	149.63	146.77	147.94	-0.32%	875,900
2026-03-19	146.05	149.65	146.01	148.41	+0.35%	292,200
2026-03-18	150.78	151.94	147.72	147.89	-1.41%	269,400
2026-03-17	152.50	155.71	146.04	150.00	-1.22%	378,600
2026-03-16	148.78	153.25	146.08	151.86	+3.60%	446,500
2026-03-13	145.94	148.47	143.99	146.59	+1.59%	486,000
2026-03-12	145.32	146.50	143.16	144.30	-1.73%	183,300
2026-03-11	147.20	149.03	144.40	146.84	-0.24%	219,300
2026-03-10	148.97	149.95	146.07	147.20	-1.56%	170,800
2026-03-09	145.55	150.86	143.40	149.54	+0.46%	353,700
2026-03-06	143.56	149.10	143.25	148.85	+1.95%	356,400
2026-03-05	146.87	148.54	143.88	146.00	-2.09%	356,700
2026-03-04	149.10	150.39	146.40	149.11	+0.24%	242,600
2026-03-03	147.52	150.00	144.14	148.76	-2.26%	606,300
2026-03-02	147.96	153.35	144.25	152.20	-0.15%	445,600
2026-02-27	153.79	155.44	149.79	152.43	-2.39%	471,400
2026-02-26	158.04	158.04	154.07	156.17	+0.24%	337,400
2026-02-25	159.50	161.05	154.30	155.79	-1.61%	308,100
2026-02-24	157.73	159.85	157.58	158.34	+1.37%	228,200
2026-02-23	158.57	159.52	153.46	156.20	-1.99%	304,000
2026-02-20	162.13	163.16	158.69	159.37	-1.56%	201,200
2026-02-19	157.51	162.43	157.50	161.89	+2.33%	304,200
2026-02-18	158.60	161.81	155.60	158.20	-0.62%	568,200
2026-02-17	159.15	161.07	156.80	159.19	+2.78%	469,200
2026-02-13	159.21	159.99	154.68	154.88	-2.23%	469,600
2026-02-12	160.13	162.45	156.10	158.41	+0.95%	495,400
2026-02-11	154.42	160.86	151.51	156.92	+2.53%	577,800
2026-02-10	151.92	158.88	151.75	153.05	+1.64%	569,800
2026-02-09	150.60	153.11	149.32	150.58	-0.43%	447,800
2026-02-06	148.01	151.86	147.15	151.23	+3.67%	481,700
2026-02-05	145.94	151.21	144.50	145.88	-0.29%	601,000
2026-02-04	149.64	151.44	146.14	146.31	-0.76%	359,500
2026-02-03	151.60	153.30	144.66	147.43	-2.90%	694,400
2026-02-02	145.01	151.90	144.57	151.83	+3.58%	580,400
2026-01-30	142.71	148.26	142.71	146.58	+1.50%	603,600
2026-01-29	147.00	148.00	141.15	144.42	-1.30%	841,000
2026-01-28	144.26	150.73	139.14	146.32	-11.00%	1,482,100
2026-01-27	174.09	174.09	163.70	164.41	-5.29%	672,600
2026-01-26	170.72	174.99	170.60	173.60	+2.41%	261,000
2026-01-23	171.15	173.13	168.04	169.52	-1.52%	211,900
2026-01-22	171.90	173.50	169.33	172.13	+1.17%	251,300
2026-01-21	166.71	172.34	163.40	170.14	+2.64%	424,100
2026-01-20	168.13	169.28	163.90	165.76	-3.45%	290,400
2026-01-16	170.48	172.06	167.45	171.68	+0.66%	337,400
2026-01-15	172.58	172.58	167.48	170.56	-0.26%	395,100
2026-01-14	171.36	173.50	167.82	171.00	-0.47%	334,000
2026-01-13	171.84	175.65	168.74	171.80	+0.10%	373,000
2026-01-12	173.70	175.68	171.05	171.63	-1.71%	235,900
2026-01-09	174.65	176.02	170.50	174.61	+0.29%	214,000
2026-01-08	166.36	174.11	166.36	174.10	+4.45%	216,800
2026-01-07	178.29	179.97	164.62	166.69	-8.33%	596,300
2026-01-06	175.48	182.23	174.61	181.83	+2.71%	281,100
2026-01-05	175.86	179.15	175.86	177.03	+0.36%	188,900
2026-01-02	175.10	178.00	174.93	176.39	+1.14%	129,200
2025-12-31	178.46	179.05	174.01	174.41	-2.14%	162,600
2025-12-30	179.60	180.98	177.89	178.23	-0.84%	124,800
2025-12-29	180.65	181.86	179.65	179.74	-0.56%	126,600
2025-12-26	182.68	183.28	180.17	180.75	-0.99%	94,000
2025-12-24	180.47	183.37	179.54	182.55	+0.71%	74,800
2025-12-23	182.87	184.27	180.00	181.26	-1.03%	215,900
2025-12-22	182.84	185.59	180.00	183.14	+0.83%	126,700
2025-12-19	181.18	183.64	180.81	181.64	-0.56%	510,400
2025-12-18	182.96	186.25	182.18	182.66	+0.99%	250,800
2025-12-17	183.14	184.82	179.40	180.87	-1.72%	173,200
2025-12-16	184.62	185.83	182.23	184.04	+0.28%	207,200
2025-12-15	186.75	186.76	180.82	183.53	-0.69%	305,500
2025-12-12	181.53	185.48	179.50	184.80	+1.33%	328,600
2025-12-11	178.28	186.42	176.73	182.37	+2.78%	308,400
2025-12-10	176.48	179.27	174.53	177.44	+0.82%	265,500
2025-12-09	176.94	180.49	175.35	176.00	-0.78%	202,800
2025-12-08	180.23	182.01	176.57	177.38	-1.53%	168,000
2025-12-05	178.26	181.47	176.84	180.14	+1.31%	237,200
2025-12-04	176.85	179.40	174.88	177.81	-0.27%	158,400
2025-12-03	175.12	178.50	173.29	178.30	+2.12%	260,000
2025-12-02	175.39	175.98	173.33	174.59	+0.75%	189,900
2025-12-01	175.76	177.26	172.81	173.29	-2.94%	265,100
2025-11-28	177.50	178.62	176.00	178.54	+0.92%	135,600
2025-11-26	181.58	182.40	176.91	176.91	-3.12%	446,700
2025-11-25	179.40	184.41	178.82	182.60	+2.69%	272,100
2025-11-24	177.02	179.51	175.03	177.82	+0.20%	323,600
2025-11-21	168.76	179.52	168.25	177.46	+5.53%	541,600
2025-11-20	171.72	174.19	167.02	168.16	-0.53%	313,000
2025-11-19	172.38	173.84	168.70	169.05	-1.74%	185,300
2025-11-18	174.06	174.27	170.17	172.04	-1.46%	266,800
2025-11-17	175.50	176.68	173.77	174.59	-0.74%	261,900
2025-11-14	175.10	177.71	173.10	175.90	-1.07%	310,100
2025-11-13	184.02	186.37	177.29	177.80	-4.32%	348,000
2025-11-12	184.33	187.05	184.33	185.82	+0.17%	289,300
2025-11-11	186.49	188.09	184.77	185.51	-1.06%	262,600
2025-11-10	192.00	192.28	187.00	187.50	-0.20%	353,900
2025-11-07	185.00	188.47	182.43	187.87	+0.61%	234,600
2025-11-06	186.62	188.67	184.58	186.74	+0.30%	330,900
2025-11-05	184.76	187.24	183.11	186.19	+1.70%	190,600
2025-11-04	179.59	183.63	177.00	183.08	+0.63%	240,100
2025-11-03	180.00	182.68	176.89	181.93	+0.82%	316,800
2025-10-31	180.36	182.72	180.00	180.45	-0.38%	433,200
2025-10-30	183.26	185.63	180.18	181.13	-1.02%	239,100
2025-10-29	185.52	186.53	181.99	183.00	-1.35%	210,700
2025-10-28	182.50	185.77	180.00	185.50	+1.27%	254,800
2025-10-27	188.40	189.23	182.41	183.17	-2.20%	373,800
2025-10-24	189.01	189.01	186.10	187.29	+0.36%	206,200
2025-10-23	182.50	188.19	181.45	186.62	+2.20%	520,500
2025-10-22	182.58	193.06	182.16	182.60	+2.96%	824,700
2025-10-21	189.49	204.00	176.04	177.35	-5.37%	1,209,500
2025-10-20	182.34	188.23	182.34	187.41	+4.15%	578,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+9.19%). Peor mes: Jul (-14.83%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.92%
Feb-1.05%
Mar-4.59%
Abr-3.49%
May+6.14%
Jun+9.19%
Jul-14.83%
Ago-0.09%
Sep-3.95%
Oct+2.14%
Nov-1.86%
Dic+0.65%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Badger Meter Inc (BMI)?

126.48 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de BMI?

Máximo de 204.00 y mínimo de 112.09 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Badger Meter Inc?

Históricamente, el mes más fuerte de BMI ha sido Jun (media +9.19%) y el más débil Jul (media -14.83%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.