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

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
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 (%)
Oct 31, 2003 0.9086 0.9323 0.9086 0.9401 82,706 +0.02(+2.58%)
Oct 30, 2003 0.9165 0.9165 0.9165 0.9165 16,161 +0.00(+0.43%)
Oct 29, 2003 0.9112 0.9125 0.8957 0.9125 51,335 +0.01(+0.73%)
Oct 28, 2003 0.8747 0.9060 0.8747 0.9060 81,756 +0.04(+5.19%)
Oct 27, 2003 0.9046 0.9204 0.8350 0.8613 248,119 -0.04(-4.80%)
Oct 24, 2003 0.9007 0.9136 0.8836 0.9046 36,124 -0.00(-0.20%)
Oct 23, 2003 0.8836 0.9065 0.8836 0.9065 23,766 +0.02(+2.28%)
Oct 22, 2003 0.8875 0.8875 0.8810 0.8862 39,927 -0.01(-0.88%)
Oct 21, 2003 0.9046 0.9046 0.8878 0.8941 64,644 -0.00(-0.44%)
Oct 20, 2003 0.8941 0.9007 0.8941 0.8981 38,026 +0.01(+1.19%)
Oct 17, 2003 0.8870 0.8870 0.8823 0.8875 64,644 +0.01(+0.63%)
Oct 16, 2003 0.8783 0.8820 0.8783 0.8820 24,716 -0.02(-2.07%)
Oct 15, 2003 0.8944 0.9067 0.8944 0.9007 88,410 +0.01(+0.74%)
Oct 14, 2003 0.8718 0.8836 0.8586 0.8941 462,016 +0.04(+4.97%)
Oct 13, 2003 0.8476 0.8476 0.8323 0.8518 31,371 +0.01(+1.19%)
Oct 10, 2003 0.8415 0.8544 0.8418 0.8418 13,309 +0.00(+0.03%)
Oct 09, 2003 0.8415 0.8415 0.8415 0.8415 0 +0.00(+0.00%)
Oct 08, 2003 0.8389 0.8415 0.8389 0.8415 27,568 +0.00(+0.47%)
Oct 07, 2003 0.8415 0.8415 0.8376 0.8376 19,013 -0.01(-1.24%)
Oct 06, 2003 0.8494 0.8494 0.8389 0.8481 31,371 +0.01(+1.03%)
Oct 03, 2003 0.8468 0.8534 0.8394 0.8394 48,483 -0.00(-0.25%)
Oct 02, 2003 0.8428 0.8452 0.8389 0.8415 13,309 +0.01(+0.63%)
Oct 01, 2003 0.8363 0.8363 0.8363 0.8363 54,187 -0.01(-0.62%)
Sep 30, 2003 0.8415 0.8439 0.8350 0.8415 10,457 +0.01(+0.76%)
Sep 29, 2003 0.8352 0.8352 0.8350 0.8352 14,259 +0.01(+0.83%)
Sep 26, 2003 0.8284 0.8284 0.8284 0.8284 18,062 -0.01(-0.79%)
Sep 25, 2003 0.8350 0.8360 0.8284 0.8350 13,309 +0.01(+0.79%)
Sep 24, 2003 0.8297 0.8310 0.8284 0.8284 20,914 -0.00(-0.16%)
Sep 23, 2003 0.8310 0.8321 0.8244 0.8297 16,161 -0.00(-0.16%)
Sep 22, 2003 0.8310 0.8310 0.8310 0.8310 28,519 -0.01(-1.22%)
Sep 19, 2003 0.8378 0.8413 0.8378 0.8413 21,864 -0.00(-0.03%)
Sep 18, 2003 0.8455 0.8455 0.8415 0.8415 69,397 -0.01(-0.78%)
Sep 17, 2003 0.8547 0.8547 0.8481 0.8481 9,506 -0.01(-0.77%)
Sep 16, 2003 0.8547 0.8547 0.8534 0.8547 20,914 +0.00(+0.00%)
Sep 15, 2003 0.8547 0.8547 0.8481 0.8547 57,989 +0.00(+0.00%)
Sep 12, 2003 0.8613 0.8665 0.8520 0.8547 46,581 +0.00(+0.00%)
Sep 11, 2003 0.8584 0.8599 0.8442 0.8547 13,309 +0.00(+0.28%)
Sep 10, 2003 0.8639 0.8678 0.8442 0.8523 37,075 -0.02(-1.97%)
Sep 09, 2003 0.8707 0.8728 0.8694 0.8694 44,680 -0.00(-0.27%)
Sep 08, 2003 0.8741 0.8744 0.8705 0.8718 27,568 -0.00(-0.15%)
Sep 05, 2003 0.8731 0.8731 0.8731 0.8731 12,358 -0.00(-0.09%)
Sep 04, 2003 0.8665 0.8744 0.8665 0.8739 19,013 +0.01(+0.85%)
Sep 03, 2003 0.8678 0.8678 0.8615 0.8665 39,927 -0.00(-0.15%)
Sep 02, 2003 0.8691 0.8744 0.8626 0.8678 16,161 -0.01(-0.75%)
Aug 29, 2003 0.8744 0.8744 0.8676 0.8744 27,568 -0.00(-0.27%)
Aug 28, 2003 0.8744 0.8770 0.8705 0.8768 18,062 -0.00(-0.45%)
Aug 27, 2003 0.8744 0.8807 0.8652 0.8807 86,509 +0.03(+2.98%)
Aug 26, 2003 0.8739 0.8739 0.8552 0.8552 108,374 -0.02(-2.05%)
Aug 25, 2003 0.8678 0.8731 0.8665 0.8731 43,729 +0.01(+0.61%)
Aug 22, 2003 0.8678 0.8678 0.8657 0.8678 9,506 +0.00(+0.30%)
Aug 21, 2003 0.8415 0.8678 0.8415 0.8652 82,706 +0.01(+1.08%)
Aug 20, 2003 0.8428 0.8610 0.8428 0.8560 59,891 +0.01(+0.77%)
Aug 19, 2003 0.8418 0.8534 0.8418 0.8494 59,891 +0.01(+0.65%)
Aug 18, 2003 0.8413 0.8439 0.8413 0.8439 35,174 +0.00(+0.28%)
Aug 15, 2003 0.8415 0.8415 0.8415 0.8415 12,358 +0.00(+0.00%)
Aug 14, 2003 0.8415 0.8415 0.8415 0.8415 44,680 +0.01(+0.79%)
Aug 13, 2003 0.8347 0.8389 0.8347 0.8350 8,555 +0.00(+0.28%)
Aug 12, 2003 0.8334 0.8336 0.8284 0.8326 34,223 +0.00(+0.48%)
Aug 11, 2003 0.8350 0.8415 0.8286 0.8286 61,792 -0.00(-0.35%)
Aug 08, 2003 0.8315 0.8315 0.8315 0.8315 0 +0.00(+0.00%)
Aug 07, 2003 0.8402 0.8402 0.8310 0.8315 51,335 -0.01(-0.72%)
Aug 06, 2003 0.8431 0.8431 0.8310 0.8376 41,828 -0.01(-0.65%)
Aug 05, 2003 0.8494 0.8494 0.8415 0.8431 136,893 -0.01(-0.74%)
Aug 04, 2003 0.8313 0.8539 0.8313 0.8494 48,483 +0.02(+2.22%)
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.