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, 2016	32.28	32.57	32.08	32.32	119,905	-0.04(-0.13%)
Jul 28, 2016	31.94	32.56	31.92	32.36	114,218	+0.29(+0.91%)
Jul 27, 2016	32.15	32.33	31.90	32.07	175,519	-0.06(-0.17%)
Jul 26, 2016	32.38	32.38	31.98	32.13	207,692	-0.14(-0.43%)
Jul 25, 2016	33.16	33.24	32.24	32.27	134,878	-0.91(-2.75%)
Jul 22, 2016	32.71	33.63	32.67	33.18	157,393	+0.42(+1.29%)
Jul 21, 2016	34.51	34.91	32.31	32.76	250,921	-1.93(-5.56%)
Jul 20, 2016	34.43	34.94	34.18	34.69	148,111	+0.25(+0.73%)
Jul 19, 2016	34.58	34.91	34.05	34.44	74,778	-0.24(-0.68%)
Jul 18, 2016	34.70	34.93	34.14	34.67	78,985	+0.05(+0.15%)
Jul 15, 2016	34.85	34.96	34.36	34.62	134,317	-0.07(-0.21%)
Jul 14, 2016	34.94	35.03	34.53	34.69	94,510	-0.02(-0.05%)
Jul 13, 2016	34.63	35.02	34.53	34.71	112,330	+0.19(+0.55%)
Jul 12, 2016	34.57	34.81	34.12	34.52	112,699	+0.16(+0.47%)
Jul 11, 2016	34.74	34.90	34.06	34.36	167,670	+0.08(+0.23%)
Jul 08, 2016	33.86	34.37	33.52	34.28	144,941	+0.76(+2.27%)
Jul 07, 2016	33.53	34.12	33.36	33.52	89,364	-0.11(-0.32%)
Jul 06, 2016	33.31	33.92	33.21	33.63	121,990	+0.19(+0.58%)
Jul 05, 2016	33.23	33.82	32.93	33.43	98,745	+0.02(+0.07%)

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.