Comparing Back to the side-by-side chart ↗
Badger Meter Inc (BMI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 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 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+9.19%). Pire mois : Juil (-14.83%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Badger Meter Inc (BMI) ?
126.48 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BMI ?
Plus haut à 204.00 et plus bas à 112.09 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Badger Meter Inc ?
Historiquement, le mois le plus fort de BMI a été Juin (moyenne +9.19%) et le plus faible Juil (moyenne -14.83%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.