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 29, 2004 1.319 1.319 1.279 1.289 88,410 -0.04(-2.78%)
Oct 28, 2004 1.371 1.373 1.325 1.325 33,272 -0.04(-2.89%)
Oct 27, 2004 1.394 1.394 1.332 1.365 75,101 -0.01(-0.67%)
Oct 26, 2004 1.326 1.378 1.326 1.374 104,571 +0.05(+3.65%)
Oct 25, 2004 1.311 1.331 1.303 1.326 66,545 +0.02(+1.55%)
Oct 22, 2004 1.270 1.308 1.270 1.305 110,275 +0.04(+3.31%)
Oct 21, 2004 1.262 1.282 1.262 1.264 37,075 +0.00(+0.13%)
Oct 20, 2004 1.262 1.262 1.255 1.262 22,815 +0.00(+0.19%)
Oct 19, 2004 1.256 1.262 1.249 1.260 34,223 +0.01(+0.42%)
Oct 18, 2004 1.247 1.257 1.247 1.254 61,792 +0.00(+0.21%)
Oct 15, 2004 1.260 1.260 1.252 1.252 26,618 -0.01(-0.83%)
Oct 14, 2004 1.279 1.289 1.254 1.262 81,756 +0.01(+0.52%)
Oct 13, 2004 1.262 1.262 1.242 1.256 18,062 -0.01(-1.04%)
Oct 12, 2004 1.269 1.269 1.269 1.269 3,802 +0.01(+0.52%)
Oct 11, 2004 1.241 1.269 1.241 1.262 27,568 +0.03(+2.13%)
Oct 08, 2004 1.236 1.243 1.223 1.236 19,963 +0.01(+0.53%)
Oct 07, 2004 1.236 1.236 1.229 1.229 4,753 -0.01(-0.95%)
Oct 06, 2004 1.210 1.243 1.210 1.241 32,322 +0.04(+2.94%)
Oct 05, 2004 1.200 1.206 1.193 1.206 16,161 +0.00(+0.00%)
Oct 04, 2004 1.215 1.223 1.183 1.206 38,026 -0.00(-0.33%)
Oct 01, 2004 1.200 1.210 1.200 1.210 31,371 +0.01(+0.77%)
Sep 30, 2004 1.202 1.202 1.193 1.200 38,026 +0.01(+0.44%)
Sep 29, 2004 1.190 1.195 1.189 1.195 23,766 +0.01(+0.44%)
Sep 28, 2004 1.170 1.190 1.170 1.190 31,371 +0.03(+2.26%)
Sep 27, 2004 1.158 1.170 1.158 1.164 34,223 +0.00(+0.34%)
Sep 24, 2004 1.164 1.164 1.160 1.160 6,654 -0.01(-0.90%)
Sep 23, 2004 1.166 1.170 1.166 1.170 4,753 +0.00(+0.34%)
Sep 22, 2004 1.166 1.166 1.166 1.166 950 -0.00(-0.31%)
Sep 21, 2004 1.164 1.170 1.164 1.170 5,703 -0.01(-0.47%)
Sep 20, 2004 1.173 1.176 1.168 1.176 11,407 -0.00(-0.33%)
Sep 17, 2004 1.177 1.183 1.177 1.179 14,259 -0.00(-0.33%)
Sep 16, 2004 1.179 1.183 1.179 1.183 16,161 +0.01(+0.56%)
Sep 15, 2004 1.166 1.177 1.162 1.177 29,470 +0.01(+1.24%)
Sep 14, 2004 1.168 1.168 1.158 1.162 21,864 -0.01(-0.90%)
Sep 13, 2004 1.170 1.177 1.170 1.173 9,506 +0.01(+0.91%)
Sep 10, 2004 1.162 1.166 1.161 1.162 9,506 -0.01(-0.45%)
Sep 09, 2004 1.166 1.170 1.164 1.168 5,703 -0.00(-0.22%)
Sep 08, 2004 1.168 1.176 1.157 1.170 25,667 +0.01(+0.91%)
Sep 07, 2004 1.141 1.164 1.141 1.160 12,358 +0.01(+1.14%)
Sep 03, 2004 1.152 1.152 1.147 1.147 12,358 -0.01(-0.46%)
Sep 02, 2004 1.150 1.157 1.143 1.152 15,210 +0.01(+0.69%)
Sep 01, 2004 1.151 1.151 1.139 1.144 70,348 -0.00(-0.12%)
Aug 31, 2004 1.152 1.156 1.145 1.145 12,358 -0.01(-1.14%)
Aug 30, 2004 1.157 1.158 1.153 1.158 9,506 -0.01(-0.45%)
Aug 27, 2004 1.147 1.169 1.140 1.164 28,519 +0.01(+0.91%)
Aug 26, 2004 1.157 1.163 1.152 1.153 16,161 -0.00(-0.34%)
Aug 25, 2004 1.156 1.157 1.153 1.157 12,358 -0.00(-0.23%)
Aug 24, 2004 1.170 1.170 1.156 1.160 51,335 -0.01(-0.90%)
Aug 23, 2004 1.179 1.179 1.170 1.170 9,506 -0.01(-1.11%)
Aug 20, 2004 1.183 1.183 1.183 1.183 5,703 +0.00(+0.00%)
Aug 19, 2004 1.182 1.183 1.182 1.183 6,654 +0.00(+0.11%)
Aug 18, 2004 1.177 1.182 1.173 1.182 6,654 -0.00(-0.11%)
Aug 17, 2004 1.183 1.190 1.177 1.183 41,828 +0.01(+0.42%)
Aug 16, 2004 1.187 1.188 1.178 1.178 16,161 -0.01(-0.42%)
Aug 13, 2004 1.186 1.190 1.179 1.183 19,963 +0.00(+0.33%)
Aug 12, 2004 1.177 1.183 1.174 1.179 14,259 -0.00(-0.33%)
Aug 11, 2004 1.183 1.183 1.177 1.183 11,407 +0.01(+0.56%)
Aug 10, 2004 1.177 1.183 1.170 1.177 27,568 +0.01(+0.56%)
Aug 09, 2004 1.164 1.170 1.162 1.170 8,555 +0.00(+0.00%)
Aug 06, 2004 1.164 1.177 1.164 1.170 6,654 +0.00(+0.00%)
Aug 05, 2004 1.173 1.178 1.170 1.170 16,161 -0.01(-0.56%)
Aug 04, 2004 1.173 1.197 1.173 1.177 31,371 +0.00(+0.34%)
Aug 03, 2004 1.173 1.173 1.173 1.173 1,901 +0.01(+0.56%)
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.