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 (%)
Dec 31, 2003 1.002 1.003 1.001 1.003 12,358 +0.00(+0.00%)
Dec 30, 2003 1.002 1.007 1.002 1.003 37,075 +0.00(+0.03%)
Dec 29, 2003 0.9993 1.003 0.9954 1.003 29,470 +0.00(+0.11%)
Dec 26, 2003 1.026 1.026 0.9988 1.002 22,815 -0.03(-2.91%)
Dec 24, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Dec 23, 2003 0.9967 1.032 0.9951 1.032 30,420 +0.03(+3.10%)
Dec 22, 2003 1.020 1.020 1.001 1.001 20,914 -0.02(-1.96%)
Dec 19, 2003 1.036 1.042 1.019 1.021 33,272 -0.01(-0.97%)
Dec 18, 2003 1.014 1.039 1.014 1.031 74,150 +0.01(+0.54%)
Dec 17, 2003 0.9914 1.025 0.9914 1.025 55,137 +0.01(+1.01%)
Dec 16, 2003 1.019 1.019 1.007 1.015 34,223 +0.03(+2.80%)
Dec 15, 2003 1.007 1.007 0.9849 0.9875 65,594 -0.02(-1.80%)
Dec 12, 2003 1.025 1.025 1.005 1.006 31,371 -0.01(-1.44%)
Dec 11, 2003 1.031 1.031 0.9901 1.020 55,137 -0.01(-0.82%)
Dec 10, 2003 1.036 1.036 1.029 1.029 20,914 -0.01(-0.69%)
Dec 09, 2003 1.045 1.045 1.039 1.036 71,298 -0.00(-0.28%)
Dec 08, 2003 1.042 1.045 1.039 1.039 31,371 +0.01(+0.64%)
Dec 05, 2003 1.021 1.032 1.021 1.032 55,137 +0.02(+2.21%)
Dec 04, 2003 1.012 1.012 1.012 1.010 81,756 +0.00(+0.13%)
Dec 03, 2003 1.012 1.012 1.012 1.009 35,174 -0.00(-0.39%)
Dec 02, 2003 1.003 1.012 0.9980 1.012 108,374 +0.03(+2.61%)
Dec 01, 2003 1.019 1.026 1.006 0.9867 115,979 -0.00(-0.21%)
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%)
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.