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, 2022	92.71	95.05	92.71	94.98	219,376	+2.40(+2.59%)
Jul 28, 2022	90.25	92.64	89.79	92.59	97,035	+2.42(+2.68%)
Jul 27, 2022	89.15	90.67	88.46	90.17	105,779	+1.23(+1.39%)
Jul 26, 2022	87.48	89.00	87.02	88.93	120,782	+0.81(+0.92%)
Jul 25, 2022	88.23	88.47	87.10	88.12	122,032	+0.13(+0.15%)
Jul 22, 2022	89.94	90.39	86.36	87.99	158,618	-1.43(-1.60%)
Jul 21, 2022	86.49	89.63	86.49	89.43	227,536	+3.26(+3.78%)
Jul 20, 2022	84.92	86.78	83.20	86.17	294,013	+4.51(+5.53%)
Jul 19, 2022	80.47	81.65	79.85	81.65	124,678	+2.30(+2.90%)
Jul 18, 2022	81.23	81.58	78.93	79.35	111,731	-1.23(-1.53%)
Jul 15, 2022	79.42	81.01	78.64	80.59	119,964	+2.61(+3.34%)
Jul 14, 2022	77.02	78.19	75.92	77.98	94,937	+0.07(+0.09%)
Jul 13, 2022	76.60	78.19	76.28	77.91	61,117	+0.49(+0.64%)
Jul 12, 2022	79.38	79.94	77.07	77.42	80,666	-1.70(-2.15%)
Jul 11, 2022	79.77	80.06	78.90	79.12	68,017	-1.02(-1.27%)
Jul 08, 2022	80.20	81.50	78.97	80.13	69,054	-0.70(-0.87%)
Jul 07, 2022	80.80	82.03	79.96	80.83	115,630	+0.45(+0.57%)
Jul 06, 2022	79.43	81.19	79.33	80.38	75,598	+0.46(+0.58%)
Jul 05, 2022	78.29	79.93	76.20	79.92	167,118	+0.34(+0.42%)

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.