Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.7758 0.7758 0.7629 0.7629 2,851 -0.02(-1.99%)
Jul 30, 2002 0.7889 0.7889 0.7626 0.7784 72,249 -0.01(-1.33%)
Jul 29, 2002 0.7758 0.7889 0.7758 0.7889 38,026 +0.03(+3.45%)
Jul 26, 2002 0.7692 0.7692 0.7626 0.7626 7,605 -0.01(-1.53%)
Jul 25, 2002 0.7613 0.7745 0.7613 0.7745 7,605 +0.01(+0.86%)
Jul 24, 2002 0.7521 0.7850 0.7521 0.7679 81,756 +0.02(+2.96%)
Jul 23, 2002 0.7626 0.7626 0.7455 0.7458 13,309 -0.01(-1.36%)
Jul 22, 2002 0.7495 0.7626 0.7429 0.7561 86,509 +0.01(+1.77%)
Jul 19, 2002 0.7298 0.7547 0.7298 0.7429 134,992 +0.03(+4.63%)
Jul 17, 2002 0.7100 0.7166 0.7035 0.7100 38,976 -0.03(-3.57%)
Jul 12, 2002 0.7363 0.7363 0.7363 0.7363 9,506 +0.00(+0.04%)
Jul 11, 2002 0.7429 0.7429 0.7361 0.7361 85,558 +0.00(+0.50%)
Jul 10, 2002 0.7298 0.7403 0.7298 0.7324 45,631 -0.00(-0.54%)
Jul 09, 2002 0.7206 0.7363 0.7206 0.7363 7,605 +0.02(+2.75%)
Jul 08, 2002 0.7232 0.7232 0.7166 0.7166 12,358 -0.01(-0.91%)
Jul 05, 2002 0.7100 0.7232 0.7100 0.7232 45,631 +0.01(+1.85%)
Jul 04, 2002 0.7232 0.7232 0.7100 0.7100 14,259 +0.00(+0.00%)
Jul 03, 2002 0.7232 0.7232 0.7100 0.7100 14,259 -0.01(-1.82%)
Jul 02, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
Jul 01, 2002 0.7232 0.7232 0.7232 0.7232 48,483 +0.00(+0.00%)
Jun 28, 2002 0.7429 0.7429 0.7232 0.7232 14,259 -0.01(-1.79%)
Jun 27, 2002 0.7366 0.7366 0.7363 0.7363 1,901 -0.00(-0.04%)
Jun 26, 2002 0.7366 0.7366 0.7366 0.7366 8,555 -0.01(-0.85%)
Jun 25, 2002 0.7429 0.7429 0.7429 0.7429 0 -0.03(-3.42%)
Jun 21, 2002 0.7713 0.7713 0.7692 0.7692 12,358 -0.01(-0.85%)
Jun 20, 2002 0.7626 0.7758 0.7626 0.7758 18,062 +0.01(+1.72%)
Jun 19, 2002 0.7692 0.7824 0.7626 0.7626 27,568 +0.00(+0.00%)
Jun 18, 2002 0.7626 0.7758 0.7626 0.7626 19,013 -0.00(-0.34%)
Jun 17, 2002 0.7495 0.7653 0.7495 0.7653 11,407 +0.01(+1.22%)
Jun 14, 2002 0.7495 0.7561 0.7366 0.7561 31,371 +0.01(+1.77%)
Jun 12, 2002 0.7429 0.7429 0.7429 0.7429 950 +0.00(+0.00%)
Jun 11, 2002 0.7429 0.7442 0.7363 0.7429 21,864 +0.00(+0.00%)
Jun 10, 2002 0.7298 0.7429 0.7298 0.7429 9,506 +0.01(+1.80%)
Jun 07, 2002 0.7363 0.7363 0.7232 0.7298 74,150 -0.01(-1.77%)
Jun 06, 2002 0.7495 0.7495 0.7429 0.7429 60,841 +0.00(+0.00%)
Jun 05, 2002 0.7534 0.7692 0.7429 0.7429 54,187 -0.08(-10.17%)
May 31, 2002 0.8284 0.8350 0.8218 0.8271 29,470 -0.01(-1.72%)
May 28, 2002 0.8415 0.8415 0.8415 0.8415 17,111 -0.01(-0.78%)
May 27, 2002 0.8481 0.8494 0.8481 0.8481 11,407 +0.00(+0.00%)
May 24, 2002 0.8481 0.8494 0.8481 0.8481 11,407 -0.01(-0.77%)
May 23, 2002 0.8783 0.8783 0.8547 0.8547 50,384 -0.03(-3.42%)
May 22, 2002 0.8915 0.8941 0.8849 0.8849 56,088 -0.01(-0.74%)
May 21, 2002 0.8862 0.8941 0.8810 0.8915 25,667 +0.00(+0.44%)
May 20, 2002 0.8757 0.8941 0.8757 0.8875 43,729 +0.01(+1.50%)
May 17, 2002 0.8678 0.8744 0.8678 0.8744 8,555 +0.01(+0.76%)
May 16, 2002 0.8678 0.8678 0.8678 0.8678 1,901 +0.00(+0.46%)
May 15, 2002 0.8626 0.8691 0.8560 0.8639 46,581 -0.00(-0.45%)
May 14, 2002 0.8797 0.8797 0.8678 0.8678 51,335 -0.01(-0.60%)
May 13, 2002 0.8797 0.8875 0.8731 0.8731 71,298 +0.00(+0.00%)
May 10, 2002 0.8678 0.8744 0.8639 0.8731 31,371 +0.01(+0.61%)
May 09, 2002 0.8586 0.8744 0.8586 0.8678 72,249 +0.00(+0.30%)
May 08, 2002 0.8626 0.8652 0.8549 0.8652 21,864 +0.01(+1.36%)
May 07, 2002 0.8547 0.8584 0.8520 0.8536 13,309 -0.00(-0.12%)
May 06, 2002 0.8678 0.8744 0.8547 0.8547 123,584 -0.02(-2.26%)
May 03, 2002 0.8649 0.8744 0.8639 0.8744 28,519 +0.01(+0.94%)
May 02, 2002 0.8613 0.8662 0.8547 0.8662 48,483 +0.01(+1.35%)
May 01, 2002 0.8481 0.8613 0.8481 0.8547 50,384 +0.01(+0.78%)
Apr 30, 2002 0.8113 0.8481 0.8113 0.8481 114,078 +0.04(+4.54%)
Apr 29, 2002 0.8008 0.8350 0.8008 0.8113 62,742 +0.02(+2.15%)
Apr 26, 2002 0.7889 0.7942 0.7876 0.7942 18,062 +0.01(+0.67%)
Apr 25, 2002 0.7955 0.7955 0.7876 0.7889 37,075 -0.01(-1.64%)
Apr 24, 2002 0.8350 0.8350 0.8021 0.8021 54,187 -0.04(-4.69%)
Apr 23, 2002 0.8520 0.8547 0.8415 0.8415 75,101 -0.01(-1.57%)
Apr 22, 2002 0.8494 0.8652 0.8494 0.8549 104,571 +0.01(+0.71%)
Apr 19, 2002 0.8481 0.8520 0.8415 0.8489 56,088 +0.00(+0.09%)
Apr 18, 2002 0.8389 0.8534 0.8350 0.8481 103,620 +0.01(+0.94%)
Apr 17, 2002 0.7929 0.8428 0.7929 0.8402 99,818 +0.05(+6.68%)
Apr 16, 2002 0.7929 0.7929 0.7876 0.7876 50,384 +0.00(+0.17%)
Apr 15, 2002 0.8152 0.8350 0.7824 0.7863 184,426 -0.01(-1.16%)
Apr 12, 2002 0.7889 0.7955 0.7889 0.7955 29,470 +0.01(+0.83%)
Apr 11, 2002 0.7889 0.7889 0.7889 0.7889 3,802 +0.00(+0.00%)
Apr 10, 2002 0.7837 0.7889 0.7837 0.7889 4,753 +0.00(+0.00%)
Apr 09, 2002 0.8008 0.8047 0.7889 0.7889 34,223 -0.01(-0.73%)
Apr 08, 2002 0.7889 0.8060 0.7889 0.7947 56,088 +0.01(+1.07%)
Apr 05, 2002 0.7574 0.7863 0.7574 0.7863 110,275 +0.03(+4.18%)
Apr 04, 2002 0.7416 0.7574 0.7390 0.7547 103,620 +0.01(+1.95%)
Apr 03, 2002 0.7350 0.7416 0.7350 0.7403 65,594 +0.01(+1.04%)
Apr 02, 2002 0.7298 0.7327 0.7284 0.7327 51,335 +0.00(+0.58%)
Apr 01, 2002 0.7232 0.7311 0.7232 0.7284 1,425,976 +0.01(+0.73%)
Mar 29, 2002 0.7206 0.7232 0.7206 0.7232 38,026 +0.00(+0.00%)
Mar 28, 2002 0.7206 0.7232 0.7206 0.7232 38,026 +0.01(+0.92%)
Mar 27, 2002 0.7192 0.7219 0.7153 0.7166 44,680 +0.00(+0.00%)
Mar 26, 2002 0.7166 0.7166 0.7166 0.7166 950 +0.00(+0.18%)
Mar 25, 2002 0.7232 0.7232 0.7153 0.7153 19,963 -0.01(-1.09%)
Mar 22, 2002 0.7232 0.7232 0.7227 0.7232 25,667 +0.00(+0.00%)
Mar 21, 2002 0.7153 0.7232 0.7153 0.7232 15,210 +0.01(+0.73%)
Mar 20, 2002 0.7229 0.7229 0.7179 0.7179 15,210 -0.00(-0.36%)
Mar 19, 2002 0.7192 0.7206 0.7192 0.7206 8,555 +0.00(+0.55%)
Mar 18, 2002 0.7100 0.7166 0.7100 0.7166 31,371 +0.01(+1.49%)
Mar 15, 2002 0.7074 0.7074 0.7035 0.7061 14,259 +0.00(+0.19%)
Mar 14, 2002 0.7074 0.7074 0.7048 0.7048 3,802 +0.00(+0.00%)
Mar 13, 2002 0.7048 0.7048 0.7048 0.7048 0 +0.00(+0.00%)
Mar 12, 2002 0.7074 0.7074 0.6995 0.7048 18,062 -0.01(-0.74%)
Mar 11, 2002 0.7114 0.7258 0.7100 0.7100 105,522 +0.01(+0.75%)
Mar 08, 2002 0.7022 0.7100 0.7022 0.7048 44,680 +0.00(+0.53%)
Mar 07, 2002 0.6969 0.7061 0.6969 0.7011 20,914 +0.01(+1.56%)
Mar 06, 2002 0.6903 0.7006 0.6903 0.6903 41,828 +0.01(+0.96%)
Mar 05, 2002 0.6837 0.6969 0.6837 0.6837 77,002 +0.01(+0.97%)
Mar 04, 2002 0.6706 0.6772 0.6706 0.6772 8,555 +0.01(+1.98%)
Mar 01, 2002 0.6706 0.6706 0.6640 0.6640 2,851 -0.00(-0.04%)
Feb 28, 2002 0.6640 0.6693 0.6574 0.6643 23,766 +0.00(+0.04%)
Feb 27, 2002 0.6574 0.6640 0.6574 0.6640 23,766 +0.01(+1.81%)
Feb 26, 2002 0.6456 0.6522 0.6456 0.6522 21,864 +0.00(+0.00%)
Feb 25, 2002 0.6443 0.6574 0.6443 0.6522 51,335 +0.01(+2.27%)
Feb 22, 2002 0.6206 0.6377 0.6206 0.6377 36,124 +0.01(+1.68%)
Feb 21, 2002 0.6075 0.6272 0.6075 0.6272 65,594 +0.02(+3.38%)
Feb 20, 2002 0.6075 0.6075 0.6067 0.6067 17,111 -0.00(-0.35%)
Feb 19, 2002 0.6048 0.6088 0.6035 0.6088 68,446 +0.00(+0.65%)
Feb 18, 2002 0.6048 0.6048 0.6048 0.6048 4,753 +0.00(+0.00%)
Feb 15, 2002 0.6048 0.6048 0.6048 0.6048 4,753 +0.00(+0.00%)
Feb 14, 2002 0.6075 0.6075 0.6048 0.6048 7,605 -0.00(-0.43%)
Feb 13, 2002 0.5983 0.6088 0.5970 0.6075 7,605 +0.01(+1.54%)
Feb 12, 2002 0.5983 0.5983 0.5983 0.5983 34,223 +0.00(+0.00%)
Feb 11, 2002 0.5983 0.5983 0.5983 0.5983 37,075 +0.00(+0.00%)
Feb 08, 2002 0.5891 0.5983 0.5891 0.5983 95,065 +0.01(+0.89%)
Feb 07, 2002 0.5983 0.5983 0.5864 0.5930 36,124 -0.01(-0.88%)
Feb 06, 2002 0.5983 0.5983 0.5983 0.5983 1,901 +0.00(+0.00%)
Feb 05, 2002 0.5917 0.5996 0.5917 0.5983 49,433 +0.01(+1.11%)
Feb 04, 2002 0.5917 0.5917 0.5917 0.5917 950 -0.00(-0.22%)
Feb 01, 2002 0.5943 0.5970 0.5891 0.5930 26,618 -0.01(-0.92%)
Jan 31, 2002 0.6048 0.6048 0.5985 0.5985 54,187 -0.01(-1.04%)
Jan 30, 2002 0.6035 0.6048 0.6035 0.6048 35,174 +0.00(+0.04%)
Jan 29, 2002 0.6048 0.6048 0.5917 0.6046 38,026 -0.00(-0.04%)
Jan 28, 2002 0.6048 0.6048 0.6048 0.6048 0 +0.00(+0.00%)
Jan 25, 2002 0.6022 0.6048 0.6022 0.6048 101,719 -0.00(-0.65%)
Jan 24, 2002 0.6088 0.6088 0.6088 0.6088 47,532 +0.00(+0.00%)
Jan 23, 2002 0.6048 0.6088 0.5983 0.6088 39,927 +0.00(+0.65%)
Jan 22, 2002 0.6048 0.6048 0.5983 0.6048 31,371 -0.01(-1.08%)
Jan 21, 2002 0.6114 0.6114 0.6114 0.6114 0 +0.00(+0.00%)
Jan 18, 2002 0.6114 0.6114 0.6114 0.6114 0 +0.00(+0.00%)
Jan 17, 2002 0.6075 0.6127 0.6048 0.6114 23,766 +0.00(+0.22%)
Jan 16, 2002 0.6114 0.6114 0.6048 0.6101 34,223 -0.00(-0.77%)
Jan 15, 2002 0.6177 0.6177 0.6148 0.6148 10,457 -0.00(-0.43%)
Jan 14, 2002 0.6101 0.6180 0.6101 0.6175 51,335 +0.01(+1.43%)
Jan 11, 2002 0.6167 0.6167 0.6088 0.6088 20,914 -0.00(-0.43%)
Jan 10, 2002 0.6114 0.6114 0.6114 0.6114 6,654 +0.02(+3.66%)
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.