Indicators

Badger Meter (NY: BMI )

196.65 -0.56 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.53	57.98	56.55	57.37	315,434	+0.10(+0.17%)
Jun 27, 2019	56.48	57.32	56.39	57.28	143,860	+1.28(+2.28%)
Jun 26, 2019	56.38	56.68	55.70	56.00	103,981	-0.05(-0.09%)
Jun 25, 2019	55.89	56.43	55.72	56.05	116,120	+0.15(+0.28%)
Jun 24, 2019	56.05	56.20	55.58	55.89	147,805	+0.13(+0.24%)
Jun 21, 2019	55.92	56.15	55.49	55.76	347,164	-0.35(-0.62%)
Jun 20, 2019	55.53	56.13	55.20	56.11	167,183	+0.89(+1.62%)
Jun 19, 2019	55.24	55.45	54.75	55.21	117,645	-0.01(-0.02%)
Jun 18, 2019	55.17	55.52	54.91	55.22	121,378	+0.45(+0.82%)
Jun 17, 2019	54.79	55.50	54.64	54.77	163,435	+0.17(+0.32%)
Jun 14, 2019	54.60	55.03	54.26	54.60	104,867	-0.21(-0.39%)
Jun 13, 2019	54.05	54.84	53.92	54.81	125,420	+0.99(+1.84%)
Jun 12, 2019	53.44	53.99	52.87	53.82	131,426	+0.43(+0.81%)
Jun 11, 2019	53.89	53.92	53.16	53.39	75,485	-0.14(-0.27%)
Jun 10, 2019	53.66	54.31	53.38	53.53	99,678	+0.16(+0.31%)
Jun 07, 2019	53.34	53.55	53.01	53.37	64,501	+0.49(+0.93%)
Jun 06, 2019	52.68	53.05	51.92	52.88	108,544	-0.03(-0.05%)
Jun 05, 2019	53.29	53.29	52.26	52.91	98,374	-0.01(-0.02%)
Jun 04, 2019	52.24	52.98	51.80	52.91	127,463	+1.46(+2.84%)

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.