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, 2020	59.83	59.83	58.29	59.41	200,131	-0.80(-1.32%)
May 28, 2020	62.31	62.40	59.99	60.20	152,220	-1.42(-2.30%)
May 27, 2020	61.82	62.29	60.54	61.62	187,193	+0.16(+0.25%)
May 26, 2020	61.15	62.52	61.15	61.47	183,836	+2.30(+3.90%)
May 22, 2020	58.33	59.23	57.72	59.16	94,705	+1.09(+1.88%)
May 21, 2020	58.45	58.98	57.98	58.07	112,801	-0.70(-1.19%)
May 20, 2020	58.29	59.35	57.83	58.76	125,498	+1.64(+2.86%)
May 19, 2020	58.53	59.34	57.06	57.13	134,802	-1.66(-2.82%)
May 18, 2020	56.53	59.10	55.71	58.78	157,558	+4.56(+8.41%)
May 15, 2020	52.48	54.26	52.48	54.22	224,318	+1.33(+2.51%)
May 14, 2020	52.92	53.58	50.82	52.90	204,330	-0.99(-1.83%)
May 13, 2020	54.61	55.00	53.33	53.88	145,705	-0.98(-1.78%)
May 12, 2020	58.06	58.06	54.77	54.86	129,170	-3.02(-5.22%)
May 11, 2020	57.29	58.65	56.48	57.88	148,109	-0.19(-0.33%)
May 08, 2020	57.10	58.50	56.79	58.08	162,145	+2.27(+4.06%)
May 07, 2020	56.45	56.45	55.07	55.81	133,677	+0.34(+0.61%)
May 06, 2020	55.61	56.21	55.25	55.47	88,159	-0.02(-0.03%)
May 05, 2020	55.32	56.26	54.60	55.49	178,451	+1.13(+2.08%)
May 04, 2020	54.42	54.78	53.51	54.36	156,776	-0.97(-1.75%)

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.