Indicators

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.40	80.65	78.90	80.44	203,120	+0.62(+0.78%)
Nov 27, 2020	79.98	80.30	79.10	79.82	55,954	+0.18(+0.22%)
Nov 25, 2020	79.95	80.74	79.01	79.64	126,359	-0.30(-0.38%)
Nov 24, 2020	79.05	80.57	78.23	79.95	113,638	+1.43(+1.82%)
Nov 23, 2020	77.99	79.26	77.37	78.52	145,951	+0.53(+0.67%)
Nov 20, 2020	77.32	78.43	76.66	77.99	128,793	+0.32(+0.41%)
Nov 19, 2020	76.43	77.84	76.01	77.67	97,622	+1.16(+1.51%)
Nov 18, 2020	77.33	78.14	76.46	76.51	102,857	-0.74(-0.96%)
Nov 17, 2020	77.05	77.70	75.81	77.25	130,111	-0.42(-0.54%)
Nov 16, 2020	75.65	78.66	75.65	77.67	254,652	+3.03(+4.06%)
Nov 13, 2020	74.93	75.52	74.07	74.64	88,327	+0.45(+0.60%)
Nov 12, 2020	75.37	76.06	73.22	74.19	137,662	-1.88(-2.47%)
Nov 11, 2020	75.03	76.23	74.08	76.07	166,541	+1.23(+1.64%)
Nov 10, 2020	73.78	75.67	73.11	74.84	179,889	+1.44(+1.96%)
Nov 09, 2020	77.72	79.70	73.24	73.40	173,467	+1.14(+1.58%)
Nov 06, 2020	73.42	73.42	71.97	72.26	108,252	-0.81(-1.11%)
Nov 05, 2020	72.60	74.20	72.60	73.07	86,830	+1.17(+1.62%)
Nov 04, 2020	71.90	72.44	70.64	71.90	114,497	-0.54(-0.74%)
Nov 03, 2020	73.43	74.20	72.09	72.44	143,987	+0.30(+0.42%)

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.