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 (%)
Nov 30, 2005 4.218 4.279 4.074 4.117 130,239 -0.13(-3.12%)
Nov 29, 2005 4.222 4.364 4.208 4.250 90,311 -0.01(-0.32%)
Nov 28, 2005 4.497 4.502 4.238 4.263 103,145 -0.23(-5.08%)
Nov 25, 2005 4.601 4.601 4.492 4.492 21,864 -0.11(-2.38%)
Nov 23, 2005 4.497 4.724 4.497 4.601 107,898 +0.13(+2.85%)
Nov 22, 2005 4.323 4.528 4.318 4.474 182,049 +0.16(+3.63%)
Nov 21, 2005 4.081 4.325 3.950 4.317 186,327 +0.42(+10.89%)
Nov 18, 2005 3.834 3.944 3.834 3.893 213,896 +0.11(+2.98%)
Nov 17, 2005 3.761 3.853 3.713 3.781 163,036 +0.07(+1.87%)
Nov 16, 2005 3.734 3.743 3.661 3.711 48,958 +0.00(+0.00%)
Nov 15, 2005 3.713 3.774 3.671 3.711 106,472 -0.02(-0.62%)
Nov 14, 2005 3.700 3.734 3.687 3.734 183,475 +0.02(+0.62%)
Nov 11, 2005 3.634 3.776 3.634 3.711 51,810 +0.06(+1.73%)
Nov 10, 2005 3.787 3.787 3.535 3.648 167,789 -0.14(-3.67%)
Nov 09, 2005 3.576 3.883 3.568 3.787 298,504 +0.25(+7.14%)
Nov 08, 2005 3.598 3.610 3.525 3.534 225,304 -0.12(-3.28%)
Nov 07, 2005 3.761 3.761 3.624 3.654 99,818 -0.09(-2.53%)
Nov 04, 2005 3.805 3.805 3.749 3.749 21,389 -0.06(-1.47%)
Nov 03, 2005 3.829 3.853 3.803 3.805 54,187 +0.01(+0.36%)
Nov 02, 2005 3.624 3.829 3.400 3.791 165,888 +0.19(+5.16%)
Nov 01, 2005 3.513 3.634 3.513 3.605 71,774 +0.13(+3.85%)
Oct 31, 2005 3.471 3.575 3.429 3.471 228,631 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,054 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,868 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,772 -0.06(-1.48%)
Oct 25, 2005 3.839 3.892 3.816 3.846 98,392 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.839 322,270 -0.13(-3.31%)
Oct 21, 2005 3.997 3.998 3.882 3.971 79,854 -0.05(-1.20%)
Oct 20, 2005 4.076 4.081 4.019 4.019 69,397 -0.07(-1.65%)
Oct 19, 2005 4.206 4.206 4.070 4.087 210,093 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,253 -0.20(-4.57%)
Oct 17, 2005 4.364 4.416 4.364 4.393 37,550 +0.03(+0.63%)
Oct 14, 2005 4.313 4.365 4.313 4.365 73,675 +0.03(+0.73%)
Oct 13, 2005 4.312 4.343 4.302 4.334 67,020 +0.02(+0.51%)
Oct 12, 2005 4.339 4.339 4.287 4.312 70,823 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,527 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,600 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,561 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,553 +0.00(+0.08%)
Oct 05, 2005 4.339 4.339 4.102 4.208 96,015 -0.11(-2.56%)
Oct 04, 2005 4.335 4.346 4.234 4.318 50,859 -0.01(-0.12%)
Oct 03, 2005 4.155 4.355 4.143 4.323 86,984 +0.19(+4.47%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,966 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,888 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,470 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,174 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,891 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,875 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,745 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,961 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,470 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,478 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,911 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,348 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,527 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,800 +0.06(+1.28%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,044 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,657 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,348 -0.08(-1.65%)
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.