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 28, 2008 12.56 13.20 12.51 13.20 95,994 +0.47(+3.70%)
Nov 26, 2008 11.65 13.17 11.52 12.73 385,638 +0.75(+6.29%)
Nov 25, 2008 11.52 12.19 11.37 11.97 710,744 +0.12(+1.03%)
Nov 24, 2008 10.10 12.16 9.358 11.85 924,082 +2.27(+23.66%)
Nov 21, 2008 9.593 9.652 8.520 9.585 616,801 +0.22(+2.38%)
Nov 20, 2008 9.556 10.25 9.152 9.362 531,309 -0.32(-3.26%)
Nov 19, 2008 10.33 10.80 9.678 9.678 428,246 -0.65(-6.31%)
Nov 18, 2008 10.12 10.56 9.863 10.33 440,446 +0.23(+2.29%)
Nov 17, 2008 10.09 10.39 9.867 10.10 345,255 +0.03(+0.33%)
Nov 14, 2008 11.36 11.57 9.972 10.06 0 -1.51(-13.02%)
Nov 13, 2008 9.783 11.57 9.497 11.57 825,362 +1.93(+20.03%)
Nov 12, 2008 10.11 10.11 9.501 9.640 458,275 -0.61(-5.99%)
Nov 11, 2008 10.14 10.70 9.867 10.25 345,469 +0.15(+1.50%)
Nov 10, 2008 10.12 10.71 10.08 10.10 308,762 +0.24(+2.43%)
Nov 07, 2008 9.589 10.12 9.387 9.863 254,610 +0.34(+3.58%)
Nov 06, 2008 9.539 9.926 9.511 9.522 396,162 -0.27(-2.79%)
Nov 05, 2008 9.678 10.21 9.404 9.795 323,618 -0.33(-3.24%)
Nov 04, 2008 10.46 10.51 9.829 10.12 539,508 -0.40(-3.84%)
Nov 03, 2008 10.33 10.60 10.04 10.53 459,851 -0.08(-0.71%)
Oct 31, 2008 10.32 10.78 10.04 10.60 0 +0.21(+2.02%)
Oct 30, 2008 10.37 10.39 9.800 10.39 525,591 +0.61(+6.19%)
Oct 29, 2008 8.891 10.36 7.397 9.787 1,038,817 +0.77(+8.49%)
Oct 28, 2008 8.436 9.021 7.729 9.021 690,042 +0.96(+11.84%)
Oct 27, 2008 8.802 9.160 8.062 8.066 760,587 -0.86(-9.62%)
Oct 24, 2008 8.499 9.168 8.108 8.924 950,078 -0.24(-2.57%)
Oct 23, 2008 9.758 10.10 8.534 9.160 1,003,191 -0.77(-7.72%)
Oct 22, 2008 9.972 10.49 9.678 9.926 1,020,795 -0.14(-1.38%)
Oct 21, 2008 10.72 10.77 9.829 10.06 1,240,388 -0.82(-7.50%)
Oct 20, 2008 10.52 11.34 10.10 10.88 1,061,330 +0.75(+7.39%)
Oct 17, 2008 10.18 10.62 9.783 10.13 0 +0.45(+4.70%)
Oct 16, 2008 12.37 12.37 9.286 9.678 3,748,270 -3.93(-28.90%)
Oct 15, 2008 15.95 16.20 13.61 13.61 1,434,532 -2.23(-14.10%)
Oct 14, 2008 17.40 17.79 15.07 15.85 516,051 -0.89(-5.31%)
Oct 13, 2008 15.36 16.73 13.86 16.73 580,921 +1.99(+13.53%)
Oct 10, 2008 12.56 14.77 11.99 14.74 1,267,237 +1.51(+11.38%)
Oct 09, 2008 14.07 14.62 13.16 13.23 436,650 -0.45(-3.26%)
Oct 08, 2008 14.84 15.09 13.65 13.68 820,217 -2.06(-13.08%)
Oct 07, 2008 16.33 16.66 14.83 15.74 488,810 -0.61(-3.76%)
Oct 06, 2008 17.06 17.06 14.75 16.35 547,323 -1.39(-7.85%)
Oct 03, 2008 17.99 18.37 17.43 17.74 0 +0.26(+1.47%)
Oct 02, 2008 19.41 19.51 17.15 17.49 688,696 -2.02(-10.37%)
Oct 01, 2008 19.56 19.78 18.59 19.51 453,139 -0.24(-1.24%)
Sep 30, 2008 19.34 19.75 19.10 19.75 735,480 +0.69(+3.64%)
Sep 29, 2008 19.44 19.89 18.85 19.06 537,296 -0.87(-4.35%)
Sep 26, 2008 19.16 19.97 19.14 19.93 0 +0.22(+1.11%)
Sep 25, 2008 18.93 20.18 18.85 19.71 276,168 +0.76(+4.00%)
Sep 24, 2008 19.30 19.49 18.73 18.95 162,703 -0.34(-1.79%)
Sep 23, 2008 19.77 19.81 19.10 19.30 204,133 -0.51(-2.57%)
Sep 22, 2008 21.53 21.88 19.46 19.81 365,872 -1.66(-7.74%)
Sep 19, 2008 20.75 21.51 20.21 21.47 0 +1.34(+6.67%)
Sep 18, 2008 18.75 20.26 18.10 20.13 422,181 +1.58(+8.51%)
Sep 17, 2008 19.48 19.99 18.45 18.55 501,461 -1.35(-6.81%)
Sep 16, 2008 17.73 20.07 17.73 19.90 948,873 +1.81(+10.00%)
Sep 15, 2008 19.36 19.66 18.03 18.09 521,753 -1.60(-8.14%)
Sep 12, 2008 19.30 20.18 19.30 19.70 231,802 +0.23(+1.19%)
Sep 11, 2008 18.70 19.59 18.70 19.46 237,900 +0.12(+0.61%)
Sep 10, 2008 18.80 19.58 18.44 19.35 407,413 +0.51(+2.73%)
Sep 09, 2008 19.34 19.48 18.72 18.83 595,188 -0.73(-3.72%)
Sep 08, 2008 19.18 19.91 19.03 19.56 470,622 +0.56(+2.97%)
Sep 05, 2008 19.40 19.56 18.53 19.00 0 -0.57(-2.90%)
Sep 04, 2008 19.88 20.19 19.21 19.57 748,276 -0.23(-1.15%)
Sep 03, 2008 19.40 20.23 19.40 19.79 538,346 +0.40(+2.06%)
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.