Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

197.37 +3.09 (+1.59%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.7821 0.7821 0.7637 0.7637 37,025 -0.02(-2.19%)
May 29, 2003 0.7861 0.7913 0.7808 0.7808 7,594 -0.00(-0.17%)
May 28, 2003 0.7900 0.7947 0.7821 0.7821 34,177 -0.02(-2.46%)
May 27, 2003 0.7903 0.8019 0.7768 0.8019 37,025 -0.00(-0.13%)
May 23, 2003 0.8150 0.8150 0.7905 0.8029 23,734 -0.01(-0.68%)
May 22, 2003 0.8356 0.8356 0.7992 0.8084 105,379 -0.03(-3.28%)
May 21, 2003 0.8361 0.8361 0.8308 0.8358 22,784 +0.01(+0.76%)
May 20, 2003 0.8348 0.8427 0.8295 0.8295 14,240 +0.00(+0.16%)
May 19, 2003 0.8282 0.8282 0.8282 0.8282 949 +0.00(+0.00%)
May 16, 2003 0.8311 0.8374 0.8205 0.8282 26,582 -0.01(-1.01%)
May 15, 2003 0.8295 0.8427 0.8263 0.8366 49,366 +0.00(+0.03%)
May 14, 2003 0.8229 0.8440 0.8100 0.8364 112,974 +0.03(+4.13%)
May 13, 2003 0.7926 0.8098 0.7926 0.8032 17,088 +0.01(+0.66%)
May 12, 2003 0.7610 0.8095 0.7610 0.7979 100,632 +0.01(+1.51%)
May 09, 2003 0.7637 0.7900 0.7637 0.7861 52,215 +0.01(+0.84%)
May 08, 2003 0.7558 0.7897 0.7497 0.7795 72,151 +0.03(+4.01%)
May 07, 2003 0.7505 0.7558 0.7494 0.7494 201,265 +0.00(+0.04%)
May 06, 2003 0.7413 0.7505 0.7413 0.7492 80,695 +0.01(+1.61%)
May 05, 2003 0.7373 0.7373 0.7281 0.7373 83,544 +0.00(+0.00%)
May 02, 2003 0.7308 0.7423 0.7308 0.7373 50,316 -0.01(-1.75%)
May 01, 2003 0.7497 0.7505 0.7479 0.7505 45,569 +0.00(+0.49%)
Apr 30, 2003 0.7505 0.7555 0.7466 0.7468 59,809 +0.02(+2.90%)
Apr 29, 2003 0.7452 0.7637 0.7257 0.7257 73,101 -0.02(-2.34%)
Apr 28, 2003 0.7413 0.7505 0.7373 0.7431 39,873 -0.00(-0.28%)
Apr 25, 2003 0.7373 0.7492 0.7215 0.7452 396,834 -0.03(-4.39%)
Apr 24, 2003 0.7897 0.7900 0.7795 0.7795 56,961 -0.00(-0.54%)
Apr 23, 2003 0.7900 0.7900 0.7821 0.7837 32,278 -0.00(-0.13%)
Apr 22, 2003 0.7900 0.7900 0.7847 0.7847 14,240 -0.01(-0.67%)
Apr 21, 2003 0.7900 0.7900 0.7839 0.7900 55,063 +0.00(+0.00%)
Apr 17, 2003 0.7900 0.7900 0.7897 0.7900 27,531 +0.00(+0.03%)
Apr 16, 2003 0.7847 0.7900 0.7839 0.7897 72,151 +0.01(+1.04%)
Apr 15, 2003 0.7834 0.7966 0.7655 0.7816 131,961 -0.02(-2.05%)
Apr 14, 2003 0.8163 0.8295 0.7650 0.7979 283,859 -0.05(-5.70%)
Apr 11, 2003 0.8461 0.8461 0.8461 0.8461 9,493 -0.00(-0.03%)
Apr 10, 2003 0.8427 0.8464 0.8403 0.8464 12,341 +0.01(+0.59%)
Apr 09, 2003 0.8324 0.8414 0.8324 0.8414 81,645 +0.01(+0.63%)
Apr 08, 2003 0.8348 0.8400 0.8348 0.8361 17,088 +0.00(+0.16%)
Apr 07, 2003 0.8350 0.8350 0.8269 0.8348 46,518 +0.00(+0.00%)
Apr 04, 2003 0.8350 0.8427 0.8348 0.8348 136,708 -0.00(-0.53%)
Apr 03, 2003 0.8295 0.8424 0.8295 0.8392 62,658 +0.01(+1.56%)
Apr 02, 2003 0.8158 0.8266 0.8098 0.8263 87,341 +0.01(+1.32%)
Apr 01, 2003 0.8005 0.8155 0.8005 0.8155 93,037 +0.01(+0.75%)
Mar 31, 2003 0.8084 0.8137 0.7900 0.8095 31,329 -0.01(-0.68%)
Mar 28, 2003 0.8084 0.8150 0.8045 0.8150 20,886 +0.01(+1.41%)
Mar 27, 2003 0.7940 0.8095 0.7940 0.8037 10,443 +0.01(+0.73%)
Mar 26, 2003 0.7992 0.7992 0.7932 0.7979 9,493 +0.00(+0.50%)
Mar 25, 2003 0.7940 0.7940 0.7940 0.7940 949 -0.01(-0.66%)
Mar 24, 2003 0.8074 0.8074 0.7940 0.7992 23,734 -0.01(-1.78%)
Mar 21, 2003 0.8137 0.8161 0.8137 0.8137 5,696 +0.01(+0.78%)
Mar 20, 2003 0.8134 0.8134 0.8074 0.8074 5,696 +0.00(+0.07%)
Mar 19, 2003 0.8032 0.8069 0.7900 0.8069 55,063 +0.00(+0.29%)
Mar 18, 2003 0.7968 0.8163 0.7968 0.8045 7,594 +0.01(+0.99%)
Mar 17, 2003 0.7966 0.8084 0.7900 0.7966 38,923 -0.01(-0.79%)
Mar 14, 2003 0.8029 0.8029 0.8029 0.8029 1,898 +0.01(+0.79%)
Mar 13, 2003 0.8029 0.8029 0.7874 0.7966 59,809 -0.01(-1.01%)
Mar 12, 2003 0.8098 0.8158 0.8047 0.8047 7,594 +0.00(+0.03%)
Mar 11, 2003 0.8216 0.8216 0.8032 0.8045 18,987 -0.02(-2.08%)
Mar 10, 2003 0.8190 0.8216 0.8190 0.8216 7,594 +0.01(+0.65%)
Mar 07, 2003 0.8203 0.8203 0.8150 0.8163 15,189 +0.00(+0.00%)
Mar 06, 2003 0.8221 0.8269 0.8163 0.8163 43,670 -0.01(-0.96%)
Mar 05, 2003 0.8282 0.8282 0.8242 0.8242 4,746 +0.00(+0.00%)
Mar 04, 2003 0.8263 0.8263 0.8242 0.8242 6,645 +0.00(+0.32%)
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.