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 (%)
Jul 29, 2011	15.47	15.85	15.47	15.68	300,343	+0.02(+0.14%)
Jul 28, 2011	15.81	15.90	15.60	15.66	157,825	-0.17(-1.09%)
Jul 27, 2011	16.21	16.25	15.75	15.83	232,431	-0.49(-3.00%)
Jul 26, 2011	16.66	16.69	16.31	16.32	135,487	-0.31(-1.89%)
Jul 25, 2011	16.48	16.76	16.36	16.63	222,168	-0.04(-0.26%)
Jul 22, 2011	16.95	16.96	16.66	16.68	310,494	-0.29(-1.72%)
Jul 21, 2011	16.54	17.55	16.54	16.97	683,028	+0.69(+4.22%)
Jul 20, 2011	16.03	16.32	15.93	16.28	220,520	+0.26(+1.61%)
Jul 19, 2011	15.77	16.08	15.77	16.02	268,008	+0.33(+2.08%)
Jul 18, 2011	15.83	15.89	15.53	15.70	145,261	-0.16(-1.03%)
Jul 15, 2011	15.91	15.98	15.80	15.86	119,719	+0.02(+0.11%)
Jul 14, 2011	16.03	16.17	15.80	15.84	275,995	-0.18(-1.13%)
Jul 13, 2011	15.88	16.16	15.84	16.02	149,101	+0.21(+1.33%)
Jul 12, 2011	15.59	15.90	15.55	15.81	143,709	+0.12(+0.79%)
Jul 11, 2011	16.04	16.04	15.63	15.69	342,513	-0.55(-3.36%)
Jul 08, 2011	16.34	16.40	16.01	16.23	221,977	-0.31(-1.87%)
Jul 07, 2011	16.23	16.63	16.23	16.54	145,268	+0.40(+2.45%)
Jul 06, 2011	16.14	16.17	15.99	16.15	170,764	-0.03(-0.19%)
Jul 05, 2011	16.10	16.19	15.96	16.18	127,822	+0.07(+0.43%)

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.