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 (%)
Sep 30, 2003 0.8415 0.8439 0.8350 0.8415 10,457 +0.01(+0.76%)
Sep 29, 2003 0.8352 0.8352 0.8350 0.8352 14,259 +0.01(+0.83%)
Sep 26, 2003 0.8284 0.8284 0.8284 0.8284 18,062 -0.01(-0.79%)
Sep 25, 2003 0.8350 0.8360 0.8284 0.8350 13,309 +0.01(+0.79%)
Sep 24, 2003 0.8297 0.8310 0.8284 0.8284 20,914 -0.00(-0.16%)
Sep 23, 2003 0.8310 0.8321 0.8244 0.8297 16,160 -0.00(-0.16%)
Sep 22, 2003 0.8310 0.8310 0.8310 0.8310 28,519 -0.01(-1.22%)
Sep 19, 2003 0.8379 0.8413 0.8379 0.8413 21,864 -0.00(-0.03%)
Sep 18, 2003 0.8455 0.8455 0.8415 0.8415 69,397 -0.01(-0.78%)
Sep 17, 2003 0.8547 0.8547 0.8481 0.8481 9,506 -0.01(-0.77%)
Sep 16, 2003 0.8547 0.8547 0.8534 0.8547 20,914 +0.00(+0.00%)
Sep 15, 2003 0.8547 0.8547 0.8481 0.8547 57,989 +0.00(+0.00%)
Sep 12, 2003 0.8613 0.8665 0.8521 0.8547 46,581 +0.00(+0.00%)
Sep 11, 2003 0.8584 0.8599 0.8442 0.8547 13,309 +0.00(+0.28%)
Sep 10, 2003 0.8639 0.8678 0.8442 0.8523 37,075 -0.02(-1.97%)
Sep 09, 2003 0.8707 0.8728 0.8694 0.8694 44,680 -0.00(-0.27%)
Sep 08, 2003 0.8741 0.8744 0.8705 0.8718 27,568 -0.00(-0.15%)
Sep 05, 2003 0.8731 0.8731 0.8731 0.8731 12,358 -0.00(-0.09%)
Sep 04, 2003 0.8665 0.8744 0.8665 0.8739 19,012 +0.01(+0.85%)
Sep 03, 2003 0.8678 0.8678 0.8615 0.8665 39,927 -0.00(-0.15%)
Sep 02, 2003 0.8691 0.8744 0.8626 0.8678 16,160 -0.01(-0.75%)
Aug 29, 2003 0.8744 0.8744 0.8676 0.8744 27,568 -0.00(-0.27%)
Aug 28, 2003 0.8744 0.8770 0.8705 0.8768 18,062 -0.00(-0.45%)
Aug 27, 2003 0.8744 0.8807 0.8652 0.8807 86,508 +0.03(+2.98%)
Aug 26, 2003 0.8739 0.8739 0.8552 0.8552 108,373 -0.02(-2.05%)
Aug 25, 2003 0.8678 0.8731 0.8665 0.8731 43,729 +0.01(+0.61%)
Aug 22, 2003 0.8678 0.8678 0.8657 0.8678 9,506 +0.00(+0.30%)
Aug 21, 2003 0.8415 0.8678 0.8415 0.8652 82,706 +0.01(+1.08%)
Aug 20, 2003 0.8428 0.8610 0.8428 0.8560 59,890 +0.01(+0.77%)
Aug 19, 2003 0.8418 0.8534 0.8418 0.8494 59,890 +0.01(+0.65%)
Aug 18, 2003 0.8413 0.8439 0.8413 0.8439 35,173 +0.00(+0.28%)
Aug 15, 2003 0.8415 0.8415 0.8415 0.8415 12,358 +0.00(+0.00%)
Aug 14, 2003 0.8415 0.8415 0.8415 0.8415 44,680 +0.01(+0.79%)
Aug 13, 2003 0.8347 0.8389 0.8347 0.8350 8,555 +0.00(+0.28%)
Aug 12, 2003 0.8334 0.8336 0.8284 0.8326 34,223 +0.00(+0.48%)
Aug 11, 2003 0.8350 0.8415 0.8286 0.8286 61,791 -0.00(-0.35%)
Aug 08, 2003 0.8315 0.8315 0.8315 0.8315 0 +0.00(+0.00%)
Aug 07, 2003 0.8402 0.8402 0.8310 0.8315 51,334 -0.01(-0.72%)
Aug 06, 2003 0.8431 0.8431 0.8310 0.8376 41,828 -0.01(-0.66%)
Aug 05, 2003 0.8494 0.8494 0.8415 0.8431 136,892 -0.01(-0.74%)
Aug 04, 2003 0.8313 0.8539 0.8313 0.8494 48,482 +0.02(+2.22%)
Aug 01, 2003 0.8302 0.8415 0.8302 0.8310 46,581 +0.01(+1.22%)
Jul 31, 2003 0.8244 0.8247 0.8210 0.8210 21,864 +0.01(+0.97%)
Jul 30, 2003 0.8113 0.8179 0.8100 0.8131 14,259 +0.00(+0.13%)
Jul 29, 2003 0.8121 0.8121 0.8121 0.8121 6,654 +0.00(+0.59%)
Jul 28, 2003 0.8008 0.8126 0.7995 0.8073 18,062 +0.01(+0.82%)
Jul 25, 2003 0.7981 0.8024 0.7955 0.8008 129,287 +0.01(+1.16%)
Jul 24, 2003 0.8018 0.8018 0.7876 0.7916 36,124 -0.01(-1.28%)
Jul 23, 2003 0.8042 0.8042 0.8010 0.8018 17,111 -0.00(-0.03%)
Jul 22, 2003 0.8050 0.8050 0.8021 0.8021 40,877 -0.00(-0.33%)
Jul 21, 2003 0.8047 0.8063 0.8039 0.8047 151,152 +0.00(+0.00%)
Jul 18, 2003 0.8310 0.8310 0.8047 0.8047 50,384 -0.01(-1.26%)
Jul 17, 2003 0.8234 0.8281 0.8113 0.8150 77,002 -0.01(-0.99%)
Jul 16, 2003 0.7797 0.8284 0.7705 0.8231 401,171 +0.07(+8.68%)
Jul 15, 2003 0.7495 0.7600 0.7390 0.7574 50,384 +0.01(+1.05%)
Jul 14, 2003 0.7548 0.7624 0.7495 0.7495 24,716 +0.00(+0.00%)
Jul 11, 2003 0.7548 0.7613 0.7495 0.7495 11,407 -0.01(-0.87%)
Jul 10, 2003 0.7490 0.7611 0.7490 0.7561 7,605 +0.01(+0.88%)
Jul 09, 2003 0.7366 0.7495 0.7363 0.7495 25,667 +0.01(+1.06%)
Jul 08, 2003 0.7390 0.7416 0.7337 0.7416 48,482 +0.01(+1.26%)
Jul 07, 2003 0.7363 0.7363 0.7221 0.7324 24,716 -0.00(-0.36%)
Jul 03, 2003 0.7350 0.7350 0.7350 0.7350 6,654 +0.01(+0.90%)
Jul 02, 2003 0.7271 0.7363 0.7182 0.7285 139,744 +0.01(+0.73%)
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.