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 (%)
Dec 30, 2005 4.187 4.187 4.124 4.128 35,173 -0.07(-1.65%)
Dec 29, 2005 4.187 4.260 4.187 4.197 103,144 +0.01(+0.25%)
Dec 28, 2005 4.160 4.197 4.160 4.187 146,399 +0.00(+0.03%)
Dec 27, 2005 4.155 4.199 4.125 4.186 29,469 -0.02(-0.52%)
Dec 23, 2005 4.207 4.208 4.129 4.208 19,012 +0.01(+0.20%)
Dec 22, 2005 4.171 4.208 4.171 4.199 21,864 +0.05(+1.29%)
Dec 21, 2005 4.192 4.207 4.118 4.146 66,069 -0.03(-0.66%)
Dec 20, 2005 4.276 4.276 4.166 4.173 46,106 -0.12(-2.89%)
Dec 19, 2005 4.437 4.450 4.254 4.297 73,199 -0.14(-3.15%)
Dec 16, 2005 4.392 4.470 4.376 4.437 184,424 +0.09(+2.16%)
Dec 15, 2005 4.575 4.575 4.316 4.343 74,150 -0.21(-4.69%)
Dec 14, 2005 4.464 4.592 4.464 4.557 93,638 +0.10(+2.19%)
Dec 13, 2005 4.464 4.465 4.436 4.459 40,877 -0.00(-0.02%)
Dec 12, 2005 4.465 4.465 4.419 4.460 175,869 +0.01(+0.24%)
Dec 09, 2005 4.418 4.471 4.411 4.450 147,825 +0.06(+1.32%)
Dec 08, 2005 4.386 4.461 4.329 4.392 62,742 -0.02(-0.36%)
Dec 07, 2005 4.418 4.511 4.405 4.408 83,656 -0.01(-0.24%)
Dec 06, 2005 4.235 4.458 4.235 4.418 179,196 +0.16(+3.68%)
Dec 05, 2005 4.218 4.272 4.087 4.261 204,388 -0.05(-1.10%)
Dec 02, 2005 4.300 4.318 4.258 4.309 144,497 +0.03(+0.64%)
Dec 01, 2005 4.129 4.318 4.126 4.281 58,939 +0.16(+3.99%)
Nov 30, 2005 4.218 4.279 4.074 4.117 130,238 -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 4.263 103,144 -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 4.529 4.318 4.474 182,048 +0.16(+3.63%)
Nov 21, 2005 4.081 4.325 3.950 4.317 186,326 +0.42(+10.89%)
Nov 18, 2005 3.834 3.944 3.834 3.893 213,894 +0.11(+2.98%)
Nov 17, 2005 3.761 3.853 3.713 3.781 163,035 +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 3.734 183,474 +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 3.648 167,788 -0.14(-3.67%)
Nov 09, 2005 3.577 3.883 3.568 3.787 298,502 +0.25(+7.14%)
Nov 08, 2005 3.598 3.610 3.525 3.534 225,302 -0.12(-3.28%)
Nov 07, 2005 3.761 3.761 3.624 3.654 99,817 -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 54,186 +0.01(+0.36%)
Nov 02, 2005 3.624 3.829 3.400 3.791 165,887 +0.19(+5.16%)
Nov 01, 2005 3.513 3.634 3.513 3.605 71,773 +0.13(+3.85%)
Oct 31, 2005 3.471 3.575 3.429 3.471 228,629 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,053 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,865 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,768 -0.06(-1.48%)
Oct 25, 2005 3.840 3.892 3.816 3.846 98,391 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.840 322,268 -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 4.087 210,092 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,248 -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 73,674 +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 70,822 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,526 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,599 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,560 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,552 +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 4.347 4.234 4.318 50,859 -0.01(-0.12%)
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.