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

Badger Meter (NY: BMI )

199.65 +0.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2003 0.9862 0.9977 0.9793 0.9888 35,174 +0.01(+0.94%)
Nov 26, 2003 0.9720 0.9796 0.9720 0.9796 57,039 +0.01(+0.73%)
Nov 25, 2003 0.9730 0.9730 0.9680 0.9725 30,420 -0.00(-0.05%)
Nov 24, 2003 0.9796 0.9796 0.9664 0.9730 31,371 +0.00(+0.19%)
Nov 21, 2003 0.9696 0.9712 0.9712 0.9712 2,851 +0.00(+0.16%)
Nov 20, 2003 0.9696 0.9696 0.9696 0.9696 19,013 +0.01(+1.15%)
Nov 19, 2003 0.9691 0.9746 0.9388 0.9586 94,114 -0.01(-1.09%)
Nov 18, 2003 0.9662 0.9691 0.9662 0.9691 38,026 +0.01(+0.96%)
Nov 17, 2003 0.9651 0.9662 0.9559 0.9599 40,878 +0.01(+1.36%)
Nov 14, 2003 0.9415 0.9470 0.9388 0.9470 38,026 +0.00(+0.45%)
Nov 13, 2003 0.9425 0.9428 0.9425 0.9428 12,358 +0.00(+0.20%)
Nov 12, 2003 0.9375 0.9454 0.9375 0.9409 28,519 -0.02(-2.51%)
Nov 11, 2003 0.9704 0.9717 0.9651 0.9651 8,555 -0.01(-0.81%)
Nov 10, 2003 0.9725 0.9725 0.9664 0.9730 69,397 +0.00(+0.27%)
Nov 07, 2003 0.9362 0.9704 0.9362 0.9704 28,519 +0.04(+4.33%)
Nov 06, 2003 0.9375 0.9375 0.9302 0.9302 14,259 -0.01(-1.48%)
Nov 05, 2003 0.9651 0.9441 0.9415 0.9441 43,729 -0.01(-0.55%)
Nov 04, 2003 0.9651 0.9651 0.9467 0.9493 24,146 -0.00(-0.28%)
Nov 03, 2003 0.9533 0.9572 0.9409 0.9520 165,926 +0.01(+1.26%)
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%)
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.