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

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,965 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,887 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,469 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,173 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,890 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,874 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,744 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,960 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,468 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,477 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,910 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,347 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,526 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,799 +0.06(+1.29%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,042 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,656 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,347 -0.08(-1.65%)
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.