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, 2006 11.17 11.38 11.00 11.03 178,241 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,552 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,179 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,046 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,653 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,087 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,052 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,938 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,450 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,568 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,321 +0.19(+2.05%)
Aug 11, 2006 9.371 9.408 9.151 9.232 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,897 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,609 -0.08(-0.87%)
Aug 07, 2006 8.996 9.261 8.996 9.248 96,834 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,103 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,552 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,909 +0.43(+4.78%)
Aug 01, 2006 9.143 9.143 8.764 8.983 129,112 -0.19(-2.02%)
Jul 31, 2006 8.785 9.173 8.684 9.168 191,295 +0.30(+3.37%)
Jul 28, 2006 8.996 8.996 8.658 8.869 103,954 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,542 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.996 118,906 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,058 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,743 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,891 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,621 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,801 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.746 170,646 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,660 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,954 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,780 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,641 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,476 -0.27(-2.38%)
Jul 03, 2006 11.27 11.38 11.22 11.33 69,303 -0.05(-0.41%)
Jun 30, 2006 11.27 11.40 10.97 11.38 445,485 +0.11(+1.01%)
Jun 29, 2006 10.95 11.46 10.87 11.26 311,389 +0.46(+4.21%)
Jun 28, 2006 10.14 10.83 9.944 10.81 235,203 +0.67(+6.61%)
Jun 27, 2006 10.55 10.68 10.13 10.14 75,236 -0.31(-2.98%)
Jun 26, 2006 10.53 10.53 10.13 10.45 79,033 +0.13(+1.22%)
Jun 23, 2006 10.53 10.53 9.847 10.32 109,413 -0.23(-2.16%)
Jun 22, 2006 10.74 10.74 10.39 10.55 136,944 -0.11(-1.07%)
Jun 21, 2006 10.53 10.82 10.45 10.66 123,653 +0.24(+2.26%)
Jun 20, 2006 10.22 10.53 9.830 10.43 178,479 +0.84(+8.79%)
Jun 19, 2006 10.01 10.22 9.577 9.585 147,862 -0.48(-4.77%)
Jun 16, 2006 10.24 10.42 9.691 10.07 412,258 +4.96(+97.11%)
Jun 15, 2006 4.730 5.161 4.710 5.107 171,358 +0.40(+8.53%)
Jun 14, 2006 4.725 4.913 4.550 4.705 190,820 +0.09(+1.87%)
Jun 13, 2006 4.930 4.988 4.582 4.619 379,268 -0.31(-6.30%)
Jun 12, 2006 5.326 5.326 4.898 4.930 254,902 -0.40(-7.44%)
Jun 09, 2006 5.635 5.635 5.319 5.326 168,510 -0.23(-4.13%)
Jun 08, 2006 5.869 5.869 5.270 5.555 159,491 -0.26(-4.49%)
Jun 07, 2006 5.730 5.999 5.654 5.817 124,840 +0.18(+3.25%)
Jun 06, 2006 5.675 5.675 5.504 5.633 153,795 -0.04(-0.74%)
Jun 05, 2006 6.188 6.188 5.675 5.675 89,714 -0.50(-8.02%)
Jun 02, 2006 6.162 6.292 6.137 6.170 87,340 +0.11(+1.77%)
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.