Indicators

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.19	46.23	45.95	46.14	86,321	-0.09(-0.20%)
Sep 28, 2017	46.04	46.28	45.29	46.23	86,027	+0.14(+0.31%)
Sep 27, 2017	45.29	46.56	45.06	46.09	190,987	+1.08(+2.41%)
Sep 26, 2017	44.68	45.10	44.40	45.01	69,352	+0.42(+0.95%)
Sep 25, 2017	45.48	45.48	44.44	44.58	82,298	-0.94(-2.07%)
Sep 22, 2017	44.40	45.62	44.40	45.53	205,295	+0.94(+2.11%)
Sep 21, 2017	43.97	44.91	43.78	44.58	206,892	+0.71(+1.61%)
Sep 20, 2017	43.60	44.02	43.45	43.88	63,882	+0.33(+0.76%)
Sep 19, 2017	43.60	43.69	43.03	43.55	85,914	-0.19(-0.43%)
Sep 18, 2017	43.22	43.87	42.42	43.74	76,643	+0.61(+1.42%)
Sep 15, 2017	42.98	43.69	42.61	43.12	335,043	+0.24(+0.55%)
Sep 14, 2017	42.28	42.89	42.28	42.89	58,425	+0.42(+1.00%)
Sep 13, 2017	42.37	42.61	42.23	42.47	81,245	+0.05(+0.11%)
Sep 12, 2017	42.75	42.98	42.32	42.42	73,566	-0.14(-0.33%)
Sep 11, 2017	42.65	43.08	42.47	42.56	75,885	+0.24(+0.56%)
Sep 08, 2017	42.51	42.80	41.90	42.32	55,347	-0.28(-0.66%)
Sep 07, 2017	42.70	42.70	42.28	42.61	67,825	-0.09(-0.22%)
Sep 06, 2017	43.17	43.17	42.54	42.70	51,035	-0.24(-0.55%)
Sep 05, 2017	42.94	43.22	42.75	42.94	89,624	-0.09(-0.22%)

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.