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 29, 2015	29.16	29.66	28.91	29.53	232,080	+0.33(+1.13%)
May 28, 2015	29.22	29.22	28.77	29.20	72,980	+0.01(+0.05%)
May 27, 2015	29.06	29.26	28.79	29.19	55,491	+0.27(+0.92%)
May 26, 2015	28.84	29.12	28.59	28.92	100,098	-0.16(-0.53%)
May 22, 2015	29.41	29.08	29.08	29.08	117,894	-0.30(-1.03%)
May 21, 2015	29.18	29.51	29.16	29.38	115,959	+0.09(+0.31%)
May 20, 2015	29.45	29.52	28.96	29.29	126,876	-0.03(-0.11%)
May 19, 2015	29.32	29.52	28.89	29.32	128,515	-0.02(-0.08%)
May 18, 2015	28.96	29.45	28.77	29.34	130,317	+0.41(+1.40%)
May 15, 2015	29.51	29.52	28.80	28.94	122,776	-0.58(-1.96%)
May 14, 2015	28.95	29.57	28.95	29.52	138,197	+0.65(+2.24%)
May 13, 2015	29.05	29.20	28.75	28.87	86,900	+0.02(+0.08%)
May 12, 2015	28.61	29.01	28.43	28.85	111,199	+0.02(+0.08%)
May 11, 2015	29.01	29.17	28.76	28.82	98,588	-0.14(-0.47%)
May 08, 2015	29.23	29.51	28.94	28.96	221,207	-0.08(-0.28%)
May 07, 2015	28.83	29.24	28.74	29.04	132,668	+0.11(+0.38%)
May 06, 2015	28.68	28.93	28.38	28.93	180,354	+0.39(+1.38%)
May 05, 2015	28.74	28.74	28.32	28.54	307,165	-0.21(-0.75%)
May 04, 2015	28.72	29.04	28.65	28.75	121,238	+0.11(+0.37%)

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.