Indicators

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.30	60.79	58.27	58.30	397,617	-4.01(-6.43%)
Feb 27, 2020	62.03	64.09	61.07	62.31	250,866	-0.81(-1.29%)
Feb 26, 2020	63.48	64.88	62.79	63.12	205,270	+0.21(+0.34%)
Feb 25, 2020	66.17	66.70	62.73	62.91	204,913	-2.78(-4.23%)
Feb 24, 2020	65.80	66.71	65.41	65.69	171,815	-1.55(-2.31%)
Feb 21, 2020	68.22	68.22	67.12	67.25	171,887	-0.98(-1.43%)
Feb 20, 2020	67.09	68.41	66.98	68.22	142,286	+0.91(+1.35%)
Feb 19, 2020	66.85	68.01	66.63	67.31	178,869	+0.37(+0.55%)
Feb 18, 2020	67.02	67.15	66.08	66.95	125,888	+0.20(+0.30%)
Feb 14, 2020	66.48	66.97	66.24	66.74	106,342	+0.38(+0.57%)
Feb 13, 2020	65.69	66.40	65.12	66.37	116,693	+0.36(+0.54%)
Feb 12, 2020	65.63	66.10	64.64	66.01	142,392	+0.62(+0.95%)
Feb 11, 2020	65.60	66.13	65.10	65.39	170,788	+0.19(+0.30%)
Feb 10, 2020	62.85	65.38	62.77	65.20	208,169	+2.24(+3.56%)
Feb 07, 2020	62.55	63.70	62.12	62.96	202,847	+0.42(+0.66%)
Feb 06, 2020	60.77	62.71	60.34	62.54	236,355	+2.26(+3.75%)
Feb 05, 2020	58.34	60.56	57.69	60.28	346,300	+1.26(+2.13%)
Feb 04, 2020	58.35	59.66	58.06	59.03	260,470	+1.53(+2.65%)

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.