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 (%)
May 28, 2004	1.110	1.110	1.105	1.105	14,259	+0.00(+0.05%)
May 27, 2004	1.093	1.105	1.093	1.105	19,012	+0.01(+0.72%)
May 26, 2004	1.099	1.106	1.094	1.097	19,012	-0.00(-0.36%)
May 25, 2004	1.102	1.102	1.094	1.101	14,259	-0.01(-0.59%)
May 24, 2004	1.103	1.109	1.101	1.107	42,778	+0.01(+0.60%)
May 21, 2004	1.108	1.111	1.093	1.101	54,186	-0.01(-1.23%)
May 20, 2004	1.124	1.124	1.114	1.114	46,581	-0.01(-0.89%)
May 19, 2004	1.128	1.135	1.124	1.124	22,815	+0.00(+0.12%)
May 18, 2004	1.131	1.132	1.123	1.123	19,012	-0.01(-1.04%)
May 17, 2004	1.128	1.135	1.127	1.135	24,716	+0.01(+0.94%)
May 14, 2004	1.137	1.137	1.124	1.124	50,384	-0.01(-0.58%)
May 13, 2004	1.131	1.131	1.124	1.131	22,815	-0.00(-0.35%)
May 12, 2004	1.139	1.147	1.135	1.135	24,716	+0.00(+0.23%)
May 11, 2004	1.139	1.139	1.132	1.132	13,309	-0.01(-1.03%)
May 10, 2004	1.126	1.144	1.124	1.144	30,420	+0.02(+1.64%)
May 07, 2004	1.126	1.129	1.123	1.126	17,111	-0.00(-0.35%)
May 06, 2004	1.131	1.131	1.119	1.129	18,062	-0.00(-0.12%)
May 05, 2004	1.120	1.131	1.120	1.131	14,259	+0.02(+1.37%)
May 04, 2004	1.115	1.118	1.110	1.116	33,272	+0.01(+0.64%)

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.