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 (%)
Oct 29, 2010	17.59	17.88	17.49	17.65	189,077	+0.07(+0.41%)
Oct 28, 2010	17.78	17.82	17.33	17.58	201,563	-0.01(-0.05%)
Oct 27, 2010	17.75	17.75	17.21	17.59	197,103	-0.44(-2.43%)
Oct 25, 2010	18.01	18.15	17.88	18.03	169,335	+0.18(+1.00%)
Oct 22, 2010	17.94	17.97	17.71	17.85	118,475	-0.06(-0.31%)
Oct 21, 2010	18.00	18.30	17.57	17.91	179,601	+0.01(+0.07%)
Oct 20, 2010	17.64	18.13	17.59	17.89	352,974	+0.40(+2.26%)
Oct 19, 2010	17.54	18.01	17.34	17.50	181,601	-0.34(-1.88%)
Oct 18, 2010	17.60	17.97	17.54	17.83	122,060	+0.23(+1.28%)
Oct 15, 2010	17.66	18.01	17.54	17.61	328,693	+0.06(+0.32%)
Oct 14, 2010	17.62	17.79	17.35	17.55	196,087	-0.04(-0.22%)
Oct 13, 2010	17.38	17.75	17.28	17.59	248,119	+0.35(+2.02%)
Oct 12, 2010	17.25	17.41	17.03	17.24	112,867	-0.09(-0.54%)
Oct 11, 2010	17.43	17.48	17.31	17.34	119,837	-0.07(-0.39%)
Oct 08, 2010	17.40	17.64	17.23	17.40	153,619	+0.11(+0.66%)
Oct 07, 2010	17.44	17.44	17.25	17.29	698	-0.13(-0.73%)
Oct 06, 2010	17.44	17.57	17.27	17.42	92,984	-0.01(-0.07%)
Oct 05, 2010	17.12	17.63	17.04	17.43	220,349	+0.53(+3.14%)
Oct 04, 2010	17.21	17.37	16.84	16.90	65,960	-0.40(-2.33%)

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.