Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.55	30.70	30.29	30.36	193,553	-0.13(-0.42%)
Feb 26, 2016	30.60	30.63	30.18	30.49	107,109	-0.03(-0.11%)
Feb 25, 2016	30.51	30.56	30.07	30.52	119,863	+0.19(+0.62%)
Feb 24, 2016	29.72	30.39	29.33	30.33	156,531	+0.41(+1.37%)
Feb 23, 2016	29.92	30.29	29.80	29.92	243,984	-0.03(-0.09%)
Feb 22, 2016	30.38	30.60	29.90	29.95	189,577	-0.17(-0.57%)
Feb 19, 2016	29.92	30.14	29.55	30.12	273,633	+0.18(+0.62%)
Feb 18, 2016	30.14	30.54	29.74	29.94	253,262	-0.17(-0.55%)
Feb 17, 2016	30.14	30.62	30.05	30.10	254,442	+0.19(+0.63%)
Feb 16, 2016	29.26	30.00	29.15	29.92	169,647	+0.96(+3.31%)
Feb 12, 2016	29.03	28.96	28.96	28.96	400,170	+0.20(+0.71%)
Feb 11, 2016	27.65	28.81	27.65	28.75	149,625	+0.65(+2.33%)
Feb 10, 2016	28.69	28.88	28.08	28.10	295,724	-0.42(-1.49%)
Feb 09, 2016	28.67	29.03	28.45	28.52	138,855	-0.41(-1.43%)
Feb 08, 2016	27.57	29.00	27.42	28.94	199,371	+1.23(+4.46%)
Feb 05, 2016	27.23	28.08	26.71	27.70	221,452	+0.00(+0.00%)
Feb 04, 2016	27.50	28.10	27.47	27.70	228,034	+0.16(+0.57%)
Feb 03, 2016	26.91	27.56	26.30	27.55	387,961	+2.00(+7.83%)
Feb 02, 2016	25.28	25.59	25.08	25.55	150,524	+0.01(+0.04%)

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.