Indicators

Badger Meter (NY: BMI )

199.38 +1.08 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	111.81	116.01	111.18	114.93	336,555	+3.45(+3.09%)
Jan 30, 2023	111.57	113.33	110.49	111.48	136,854	+0.49(+0.44%)
Jan 27, 2023	104.13	115.02	103.06	111.00	295,562	-4.18(-3.63%)
Jan 26, 2023	115.17	115.31	113.66	115.18	129,765	+0.72(+0.63%)
Jan 25, 2023	111.90	114.47	111.25	114.46	125,435	+1.27(+1.12%)
Jan 24, 2023	113.19	115.47	112.73	113.19	85,958	-0.49(-0.43%)
Jan 23, 2023	113.82	114.97	112.84	113.67	190,023	-0.39(-0.34%)
Jan 20, 2023	112.15	114.23	111.27	114.06	184,438	+3.03(+2.72%)
Jan 19, 2023	114.79	114.79	110.98	111.03	161,580	-3.95(-3.43%)
Jan 18, 2023	116.10	117.29	114.15	114.98	175,836	-0.47(-0.40%)
Jan 17, 2023	115.10	116.95	114.59	115.45	110,459	+0.35(+0.30%)
Jan 13, 2023	113.44	115.57	112.72	115.10	79,111	+1.77(+1.56%)
Jan 12, 2023	112.32	113.80	110.97	113.34	98,043	+1.02(+0.91%)
Jan 11, 2023	109.34	114.02	108.60	112.31	211,932	+3.05(+2.80%)
Jan 10, 2023	104.96	109.35	104.96	109.26	263,177	+4.41(+4.21%)
Jan 09, 2023	107.47	108.98	104.55	104.85	134,196	-2.25(-2.10%)
Jan 06, 2023	107.78	108.51	106.84	107.10	143,961	+0.62(+0.59%)
Jan 05, 2023	107.56	107.92	106.28	106.47	71,723	-1.66(-1.53%)
Jan 04, 2023	109.76	110.13	107.53	108.13	87,737	-0.62(-0.57%)

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.