Indicators

Badger Meter (NY: BMI )

185.52 +1.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	161.80	164.30	160.65	161.81	198,714	+0.81(+0.50%)
Mar 27, 2024	159.08	161.18	158.84	161.00	98,531	+3.50(+2.22%)
Mar 26, 2024	159.51	159.51	157.24	157.50	114,242	-1.07(-0.67%)
Mar 25, 2024	160.28	160.87	158.46	158.57	64,402	-1.67(-1.04%)
Mar 22, 2024	159.54	160.43	158.19	160.24	87,727	+1.19(+0.75%)
Mar 21, 2024	158.33	161.38	157.55	159.05	143,250	+1.59(+1.01%)
Mar 20, 2024	155.96	158.98	154.67	157.46	112,347	+1.59(+1.02%)
Mar 19, 2024	154.18	156.65	153.75	155.87	128,991	+1.47(+0.95%)
Mar 18, 2024	154.10	156.19	153.60	154.40	137,016	+0.56(+0.36%)
Mar 15, 2024	151.16	154.25	151.16	153.84	332,635	+1.66(+1.09%)
Mar 14, 2024	153.62	154.42	150.87	152.18	140,087	-1.67(-1.09%)
Mar 13, 2024	157.34	157.91	153.41	153.85	174,285	-4.11(-2.60%)
Mar 12, 2024	157.00	158.21	155.98	157.96	89,943	+0.24(+0.15%)
Mar 11, 2024	160.95	160.95	157.26	157.72	115,169	-3.32(-2.06%)
Mar 08, 2024	164.20	164.20	161.01	161.04	119,626	-1.73(-1.06%)
Mar 07, 2024	163.61	164.81	162.30	162.77	140,903	+0.16(+0.10%)
Mar 06, 2024	162.30	164.62	161.33	162.61	130,337	+1.26(+0.78%)
Mar 05, 2024	160.66	164.37	160.16	161.35	170,293	-0.42(-0.26%)
Mar 04, 2024	160.17	162.72	159.16	161.77	116,951	+1.85(+1.16%)

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.