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

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 1.153 1.157 1.147 1.147 12,341 -0.01(-1.14%)
Aug 30, 2004 1.159 1.160 1.155 1.160 9,493 -0.01(-0.45%)
Aug 27, 2004 1.148 1.171 1.142 1.165 28,480 +0.01(+0.91%)
Aug 26, 2004 1.159 1.165 1.153 1.155 16,139 -0.00(-0.34%)
Aug 25, 2004 1.157 1.159 1.155 1.159 12,341 -0.00(-0.23%)
Aug 24, 2004 1.172 1.172 1.157 1.161 51,265 -0.01(-0.90%)
Aug 23, 2004 1.181 1.181 1.172 1.172 9,493 -0.01(-1.11%)
Aug 20, 2004 1.185 1.185 1.185 1.185 5,696 +0.00(+0.00%)
Aug 19, 2004 1.184 1.185 1.183 1.185 6,645 +0.00(+0.11%)
Aug 18, 2004 1.178 1.184 1.174 1.184 6,645 -0.00(-0.11%)
Aug 17, 2004 1.185 1.192 1.178 1.185 41,771 +0.00(+0.42%)
Aug 16, 2004 1.189 1.189 1.180 1.180 16,139 -0.00(-0.42%)
Aug 13, 2004 1.188 1.192 1.181 1.185 19,936 +0.00(+0.33%)
Aug 12, 2004 1.178 1.185 1.176 1.181 14,240 -0.00(-0.33%)
Aug 11, 2004 1.185 1.185 1.178 1.185 11,392 +0.01(+0.56%)
Aug 10, 2004 1.178 1.185 1.172 1.178 27,531 +0.01(+0.56%)
Aug 09, 2004 1.165 1.172 1.164 1.172 8,544 +0.00(+0.00%)
Aug 06, 2004 1.165 1.178 1.165 1.172 6,645 +0.00(+0.00%)
Aug 05, 2004 1.174 1.180 1.172 1.172 16,139 -0.01(-0.56%)
Aug 04, 2004 1.174 1.198 1.174 1.178 31,328 +0.00(+0.34%)
Aug 03, 2004 1.174 1.174 1.174 1.174 1,898 +0.01(+0.56%)
Aug 02, 2004 1.174 1.174 1.161 1.168 18,037 -0.01(-0.89%)
Jul 30, 2004 1.159 1.178 1.153 1.178 10,442 +0.02(+1.70%)
Jul 29, 2004 1.138 1.159 1.113 1.159 30,379 +0.02(+1.31%)
Jul 28, 2004 1.143 1.144 1.139 1.144 28,480 +0.01(+0.65%)
Jul 27, 2004 1.134 1.140 1.134 1.136 3,797 +0.00(+0.35%)
Jul 26, 2004 1.133 1.133 1.132 1.132 22,784 -0.01(-0.51%)
Jul 23, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 22, 2004 1.132 1.138 1.132 1.138 3,797 +0.00(+0.05%)
Jul 21, 2004 1.143 1.149 1.132 1.138 31,328 +0.00(+0.12%)
Jul 20, 2004 1.143 1.143 1.126 1.136 41,771 -0.01(-0.58%)
Jul 19, 2004 1.161 1.161 1.132 1.143 31,328 -0.02(-1.48%)
Jul 16, 2004 1.159 1.183 1.146 1.160 207,909 +0.03(+2.44%)
Jul 15, 2004 1.126 1.136 1.126 1.132 13,290 +0.00(+0.00%)
Jul 14, 2004 1.138 1.146 1.126 1.132 33,227 -0.01(-0.46%)
Jul 13, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 12, 2004 1.148 1.148 1.138 1.138 10,442 -0.02(-1.60%)
Jul 09, 2004 1.157 1.157 1.153 1.156 18,037 -0.00(-0.11%)
Jul 08, 2004 1.157 1.163 1.157 1.157 24,683 +0.00(+0.00%)
Jul 07, 2004 1.159 1.165 1.157 1.157 26,581 -0.01(-0.68%)
Jul 06, 2004 1.184 1.184 1.165 1.165 28,480 -0.01(-1.12%)
Jul 02, 2004 1.184 1.185 1.178 1.178 19,936 +0.01(+0.56%)
Jul 01, 2004 1.165 1.178 1.165 1.172 23,733 +0.01(+0.57%)
Jun 30, 2004 1.164 1.165 1.160 1.165 17,088 +0.01(+0.57%)
Jun 29, 2004 1.156 1.165 1.151 1.159 42,721 +0.01(+0.73%)
Jun 28, 2004 1.157 1.157 1.142 1.150 15,189 -0.01(-0.61%)
Jun 25, 2004 1.159 1.172 1.152 1.157 47,467 -0.01(-0.54%)
Jun 24, 2004 1.172 1.177 1.160 1.164 21,835 -0.01(-1.25%)
Jun 23, 2004 1.180 1.181 1.178 1.178 34,176 -0.01(-0.45%)
Jun 22, 2004 1.189 1.190 1.182 1.184 18,037 -0.00(-0.11%)
Jun 21, 2004 1.144 1.197 1.144 1.185 72,151 +0.05(+4.17%)
Jun 18, 2004 1.147 1.153 1.138 1.138 31,328 -0.01(-1.10%)
Jun 17, 2004 1.132 1.150 1.132 1.150 17,088 +0.02(+2.18%)
Jun 16, 2004 1.124 1.132 1.120 1.126 16,139 +0.01(+0.59%)
Jun 15, 2004 1.122 1.123 1.118 1.119 27,531 -0.01(-0.75%)
Jun 14, 2004 1.148 1.148 1.128 1.128 19,936 -0.01(-1.22%)
Jun 10, 2004 1.126 1.142 1.126 1.142 11,392 +0.01(+1.05%)
Jun 09, 2004 1.138 1.138 1.128 1.130 16,139 -0.00(-0.35%)
Jun 08, 2004 1.124 1.134 1.121 1.134 55,062 +0.02(+1.41%)
Jun 07, 2004 1.119 1.119 1.107 1.118 12,341 +0.00(+0.33%)
Jun 04, 2004 1.122 1.125 1.107 1.114 43,670 -0.00(-0.21%)
Jun 03, 2004 1.098 1.119 1.084 1.117 81,644 +0.02(+1.56%)
Jun 02, 2004 1.122 1.122 1.099 1.099 41,771 -0.03(-2.29%)
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.