Indicators

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.773	9.160	8.672	9.156	191,554	+0.30(+3.37%)
Jul 28, 2006	8.983	8.983	8.647	8.857	104,095	+0.15(+1.69%)
Jul 27, 2006	8.996	9.051	8.668	8.710	158,757	-0.27(-3.04%)
Jul 26, 2006	8.878	9.046	8.878	8.983	119,068	-0.23(-2.51%)
Jul 25, 2006	9.274	9.341	8.988	9.215	430,641	-0.03(-0.27%)
Jul 24, 2006	9.467	9.572	9.046	9.240	305,156	-0.05(-0.50%)
Jul 21, 2006	9.787	9.947	9.046	9.286	363,383	-0.50(-5.12%)
Jul 20, 2006	11.55	11.55	9.678	9.787	208,904	-0.97(-9.00%)
Jul 19, 2006	10.37	10.93	10.37	10.75	182,048	+0.39(+3.73%)
Jul 18, 2006	9.783	10.48	9.602	10.37	83,419	+0.64(+6.53%)
Jul 17, 2006	9.585	9.859	9.572	9.732	170,878	-0.16(-1.57%)
Jul 14, 2006	10.24	10.26	9.678	9.888	76,764	-0.27(-2.65%)
Jul 13, 2006	10.77	10.77	10.10	10.16	104,095	-0.61(-5.70%)
Jul 12, 2006	11.39	11.49	10.77	10.77	75,100	-0.61(-5.40%)
Jul 11, 2006	11.15	11.39	10.81	11.39	83,894	+0.18(+1.62%)
Jul 10, 2006	11.15	11.26	11.15	11.21	67,733	+0.16(+1.45%)
Jul 07, 2006	11.26	11.48	10.94	11.05	80,091	-0.21(-1.87%)
Jul 06, 2006	11.05	11.26	10.98	11.26	81,993	+0.21(+1.90%)
Jul 05, 2006	11.23	11.23	10.86	11.05	164,699	-0.27(-2.38%)

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.