Last: | $191.65 |
---|---|
Change Percent: | -0.64% |
Open: | $191.95 |
Close: | $191.65 |
High: | $194.61 |
Low: | $190.25 |
Volume: | 328,538 |
Last Trade Date Time: | 05/07/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$191.65 | $191.95 | $191.65 | $194.61 | $190.25 | 328,538 | 05-07-2024 |
$190.72 | $190.46 | $190.72 | $191.5 | $189.68 | 127,556 | 05-06-2024 |
$189 | $189.18 | $189 | $190.3899 | $187.53 | 185,342 | 05-03-2024 |
$187.27 | $184.39 | $187.27 | $187.83 | $182.42 | 239,920 | 05-02-2024 |
$182.52 | $183.42 | $182.52 | $184.13 | $182.045 | 224,001 | 05-01-2024 |
$182.92 | $185.42 | $182.92 | $188.1325 | $182.77 | 343,370 | 04-30-2024 |
$185.76 | $185.99 | $185.76 | $187.7337 | $185.67 | 137,315 | 04-29-2024 |
$185.52 | $183.69 | $185.52 | $187.36 | $183.69 | 158,157 | 04-26-2024 |
$183.78 | $183.1 | $183.78 | $185.15 | $181.435 | 245,557 | 04-25-2024 |
$183.14 | $186.12 | $183.14 | $187.41 | $183.05 | 258,186 | 04-24-2024 |
$186.4 | $181.87 | $186.4 | $186.78 | $181.87 | 225,504 | 04-23-2024 |
$181.14 | $178.48 | $181.14 | $182.8 | $178.48 | 303,079 | 04-22-2024 |
$176.78 | $177.36 | $176.78 | $181 | $174.795 | 545,413 | 04-19-2024 |
$178.48 | $164.46 | $178.48 | $179.5092 | $164.46 | 696,450 | 04-18-2024 |
$153 | $154.9 | $153 | $155.31 | $152.52 | 181,026 | 04-17-2024 |
$154.09 | $152.42 | $154.09 | $155.74 | $151.5 | 128,069 | 04-16-2024 |
$153.17 | $153.23 | $153.17 | $154.925 | $151.65 | 202,781 | 04-15-2024 |
$152.91 | $152.95 | $152.91 | $153.8066 | $151.585 | 118,644 | 04-12-2024 |
$154.23 | $153.78 | $154.23 | $154.65 | $151.18 | 176,570 | 04-11-2024 |
$153.97 | $154.71 | $153.97 | $155.35 | $152.79 | 147,653 | 04-10-2024 |
News, Short Squeeze, Breakout and More Instantly...
Badger Meter (NYSE: BMI), a current Zacks Rank #1 (Strong Buy), is a global provider of industry-leading water solutions that include flow measure...
2024-04-23 22:02:00 ET Badger Meter (NYSE: BMI) stock price went parabolic and reached an all-time high after the company published strong financial results last week. It soared to $186, which is remarkable for a company that was trading for less than $1 two decades ago. It has jumped b...
A look at the top 10 most actives in the United States Cyngn Inc. (CYN) rose 90.2% to $0.2302 on volume of 145,513,222 shares Pineapple Energy Inc. (PEGY) rose 47.8% to $0.0677 on volume of 101,675,442 shares AGBA Group Holding Limited (AGBA) rose 8.7% to $2.7186 on volume of 17,457,670 s...