Indicators

Badger Meter (NY: BMI )

199.65 +0.54 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.93	27.40	26.84	27.23	233,336	-0.01(-0.05%)
Jan 29, 2015	26.32	27.28	25.82	27.24	116,229	+0.87(+3.29%)
Jan 28, 2015	26.47	26.51	26.07	26.37	108,889	+0.18(+0.69%)
Jan 27, 2015	26.26	26.27	25.94	26.19	48,983	-0.29(-1.10%)
Jan 26, 2015	26.36	26.64	25.72	26.48	106,156	+0.25(+0.95%)
Jan 23, 2015	26.55	26.57	26.21	26.23	36,986	-0.23(-0.86%)
Jan 22, 2015	26.13	26.69	25.56	26.46	70,188	+0.51(+1.98%)
Jan 21, 2015	25.95	26.16	25.53	25.95	92,180	+0.00(+0.00%)
Jan 20, 2015	26.20	26.64	25.60	25.95	85,178	-0.12(-0.47%)
Jan 16, 2015	25.20	26.12	25.20	26.07	109,577	+0.73(+2.89%)
Jan 15, 2015	25.82	25.82	25.15	25.34	136,153	-0.28(-1.10%)
Jan 14, 2015	25.41	25.81	24.94	25.62	111,448	+0.04(+0.14%)
Jan 13, 2015	25.46	25.75	25.09	25.58	110,338	+0.34(+1.33%)
Jan 12, 2015	25.35	25.40	24.97	25.25	81,054	-0.13(-0.52%)
Jan 09, 2015	25.82	25.92	25.32	25.38	50,302	-0.45(-1.73%)
Jan 08, 2015	25.64	26.04	25.55	25.82	64,668	+0.50(+1.99%)
Jan 07, 2015	25.41	25.41	24.89	25.32	146,927	+0.07(+0.29%)
Jan 06, 2015	26.07	26.07	24.97	25.25	134,656	-0.66(-2.56%)
Jan 05, 2015	26.55	26.67	25.89	25.91	101,865	-0.71(-2.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.