Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

197.72 +3.44 (+1.77%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.8479 0.8479 0.8427 0.8427 13,291 +0.00(+0.00%)
Jan 30, 2003 0.8361 0.8427 0.8308 0.8427 9,493 +0.01(+1.43%)
Jan 29, 2003 0.8361 0.8361 0.8298 0.8308 7,594 -0.00(-0.13%)
Jan 28, 2003 0.8392 0.8392 0.8216 0.8319 20,886 -0.00(-0.50%)
Jan 27, 2003 0.8361 0.8361 0.8295 0.8361 36,075 -0.01(-0.78%)
Jan 24, 2003 0.8374 0.8556 0.8361 0.8427 29,430 -0.00(-0.16%)
Jan 23, 2003 0.8427 0.8440 0.8374 0.8440 19,936 +0.00(+0.16%)
Jan 22, 2003 0.8337 0.8440 0.8337 0.8427 6,645 +0.01(+1.11%)
Jan 21, 2003 0.8282 0.8466 0.8269 0.8335 57,911 +0.01(+1.44%)
Jan 17, 2003 0.8177 0.8242 0.8166 0.8216 8,544 +0.00(+0.00%)
Jan 16, 2003 0.8361 0.8419 0.8163 0.8216 21,835 -0.01(-0.95%)
Jan 15, 2003 0.8295 0.8295 0.8295 0.8295 5,696 -0.00(-0.16%)
Jan 14, 2003 0.8387 0.8387 0.8308 0.8308 9,493 -0.00(-0.16%)
Jan 13, 2003 0.8637 0.8637 0.8321 0.8321 23,734 -0.04(-4.24%)
Jan 10, 2003 0.8361 0.8690 0.8361 0.8690 21,835 +0.03(+3.12%)
Jan 09, 2003 0.8374 0.8466 0.8361 0.8427 19,936 +0.01(+1.43%)
Jan 08, 2003 0.8242 0.8308 0.8242 0.8308 4,746 +0.00(+0.00%)
Jan 07, 2003 0.8098 0.8308 0.8098 0.8308 27,531 +0.03(+3.44%)
Jan 06, 2003 0.8213 0.8266 0.7905 0.8032 40,822 -0.01(-1.58%)
Jan 03, 2003 0.8203 0.8203 0.8045 0.8161 43,670 -0.00(-0.58%)
Jan 02, 2003 0.8493 0.8493 0.8203 0.8208 26,582 -0.02(-2.90%)
Dec 31, 2002 0.8624 0.8624 0.8453 0.8453 14,240 -0.01(-1.23%)
Dec 30, 2002 0.8822 0.8822 0.8558 0.8558 16,139 -0.02(-2.26%)
Dec 27, 2002 0.8690 0.8822 0.8690 0.8756 19,936 +0.01(+0.76%)
Dec 26, 2002 0.8453 0.8690 0.8453 0.8690 53,164 +0.03(+3.29%)
Dec 24, 2002 0.8032 0.8490 0.8032 0.8414 38,923 +0.04(+4.58%)
Dec 23, 2002 0.8032 0.8137 0.7966 0.8045 41,772 +0.02(+2.69%)
Dec 20, 2002 0.7900 0.7900 0.7834 0.7834 47,468 -0.01(-0.83%)
Dec 19, 2002 0.8134 0.8163 0.7847 0.7900 50,316 -0.02(-2.28%)
Dec 18, 2002 0.7795 0.8142 0.7729 0.8084 30,379 +0.04(+4.60%)
Dec 17, 2002 0.7795 0.7795 0.7663 0.7729 16,139 -0.01(-1.68%)
Dec 16, 2002 0.8084 0.8084 0.7861 0.7861 17,088 -0.02(-1.97%)
Dec 13, 2002 0.8084 0.8084 0.8019 0.8019 6,645 -0.00(-0.16%)
Dec 12, 2002 0.8163 0.8163 0.8032 0.8032 10,443 -0.01(-1.29%)
Dec 11, 2002 0.8190 0.8190 0.8137 0.8137 1,898 -0.00(-0.32%)
Dec 10, 2002 0.8361 0.8400 0.7992 0.8163 50,316 -0.01(-1.59%)
Dec 09, 2002 0.8387 0.8585 0.8163 0.8295 55,063 -0.01(-0.63%)
Dec 06, 2002 0.8032 0.8427 0.8032 0.8348 42,721 +0.03(+3.93%)
Dec 05, 2002 0.8032 0.8032 0.8032 0.8032 4,746 +0.00(+0.00%)
Dec 04, 2002 0.8032 0.8032 0.7755 0.8032 34,177 +0.00(+0.00%)
Dec 03, 2002 0.7821 0.8032 0.7768 0.8032 34,177 +0.03(+3.39%)
Dec 02, 2002 0.8032 0.8032 0.7768 0.7768 45,569 -0.03(-4.07%)
Nov 29, 2002 0.7768 0.8098 0.7637 0.8098 55,063 -0.01(-0.81%)
Nov 27, 2002 0.8292 0.8295 0.8100 0.8163 47,468 -0.01(-1.74%)
Nov 26, 2002 0.8503 0.8503 0.8308 0.8308 5,696 -0.02(-2.32%)
Nov 25, 2002 0.8553 0.8553 0.8506 0.8506 31,329 +0.00(+0.16%)
Nov 22, 2002 0.8493 0.8493 0.8493 0.8493 35,126 -0.01(-0.77%)
Nov 21, 2002 0.8624 0.8624 0.8558 0.8558 14,240 -0.01(-1.52%)
Nov 20, 2002 0.8624 0.8690 0.8624 0.8690 16,139 +0.00(+0.27%)
Nov 19, 2002 0.8666 0.8666 0.8666 0.8666 949 +0.00(+0.03%)
Nov 18, 2002 0.8690 0.8690 0.8561 0.8664 12,341 +0.00(+0.46%)
Nov 15, 2002 0.8756 0.8822 0.8532 0.8624 46,518 -0.03(-2.96%)
Nov 14, 2002 0.8611 0.8953 0.8572 0.8888 20,886 +0.04(+4.17%)
Nov 13, 2002 0.8624 0.8690 0.8532 0.8532 35,126 -0.03(-2.96%)
Nov 12, 2002 0.8782 0.8793 0.8782 0.8793 4,746 +0.01(+0.88%)
Nov 11, 2002 0.8624 0.8716 0.8624 0.8716 4,746 +0.02(+2.16%)
Nov 08, 2002 0.8756 0.8756 0.8532 0.8532 64,556 -0.02(-1.82%)
Nov 07, 2002 0.8953 0.8953 0.8690 0.8690 76,898 -0.01(-1.49%)
Nov 06, 2002 0.8822 0.8888 0.8798 0.8822 22,784 -0.01(-0.71%)
Nov 05, 2002 0.8888 0.8888 0.8822 0.8885 22,784 +0.01(+0.57%)
Nov 04, 2002 0.8953 0.8953 0.8835 0.8835 74,050 -0.01(-0.59%)
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.