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

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2006 11.22 11.35 10.94 11.00 80,862 -0.23(-2.02%)
Sep 28, 2006 10.52 11.22 10.38 11.22 192,649 +0.69(+6.55%)
Sep 27, 2006 10.04 10.76 10.04 10.53 252,894 +0.29(+2.81%)
Sep 26, 2006 10.04 10.40 10.04 10.25 66,430 -0.12(-1.18%)
Sep 25, 2006 10.11 10.50 10.04 10.37 43,752 +0.16(+1.58%)
Sep 22, 2006 10.26 10.28 10.13 10.21 92,544 -0.19(-1.81%)
Sep 21, 2006 10.63 10.87 10.26 10.39 104,456 -0.16(-1.53%)
Sep 20, 2006 10.35 10.60 10.28 10.56 75,822 +0.27(+2.63%)
Sep 19, 2006 10.23 10.32 10.07 10.29 81,091 +0.03(+0.26%)
Sep 18, 2006 10.20 10.34 10.12 10.26 223,573 +0.14(+1.38%)
Sep 15, 2006 10.31 10.31 10.08 10.12 175,926 -0.14(-1.32%)
Sep 14, 2006 10.22 10.32 10.07 10.25 53,602 +0.02(+0.17%)
Sep 13, 2006 10.04 10.36 10.04 10.24 177,301 +0.14(+1.34%)
Sep 12, 2006 10.04 10.43 10.04 10.10 77,655 +0.06(+0.61%)
Sep 11, 2006 10.26 10.26 10.04 10.04 55,435 -0.22(-2.13%)
Sep 08, 2006 10.08 10.37 10.08 10.26 98,958 +0.22(+2.22%)
Sep 07, 2006 10.59 10.59 9.910 10.04 175,697 -0.65(-6.05%)
Sep 06, 2006 11.09 11.09 10.48 10.68 86,588 -0.47(-4.23%)
Sep 05, 2006 10.91 11.35 10.80 11.15 64,598 -0.01(-0.12%)
Sep 01, 2006 11.33 11.35 11.15 11.17 82,923 -0.26(-2.25%)
Aug 31, 2006 11.57 11.79 11.39 11.42 172,032 +0.10(+0.85%)
Aug 30, 2006 11.09 11.39 10.94 11.33 121,178 +0.28(+2.57%)
Aug 29, 2006 10.65 11.08 10.59 11.04 89,337 +0.24(+2.26%)
Aug 28, 2006 11.00 11.00 10.77 10.80 46,501 -0.10(-0.92%)
Aug 25, 2006 10.91 11.23 10.84 10.90 65,056 -0.07(-0.68%)
Aug 24, 2006 11.04 11.04 10.63 10.97 130,341 +0.01(+0.12%)
Aug 23, 2006 11.14 11.48 10.85 10.96 109,496 -0.18(-1.64%)
Aug 22, 2006 11.18 11.49 10.96 11.14 119,346 -0.03(-0.31%)
Aug 21, 2006 11.07 11.28 10.80 11.18 88,879 +0.11(+1.03%)
Aug 18, 2006 11.90 11.90 10.77 11.07 84,985 +0.03(+0.28%)
Aug 17, 2006 10.77 11.43 10.75 11.04 105,143 +0.27(+2.47%)
Aug 16, 2006 10.32 10.91 10.21 10.77 195,397 +0.45(+4.31%)
Aug 15, 2006 9.931 10.35 9.844 10.32 116,368 +0.56(+5.77%)
Aug 14, 2006 9.674 10.02 9.604 9.761 147,980 +0.20(+2.05%)
Aug 11, 2006 9.709 9.748 9.482 9.565 68,950 -0.14(-1.44%)
Aug 10, 2006 9.473 9.713 9.386 9.704 71,012 +0.23(+2.44%)
Aug 09, 2006 9.669 9.704 9.469 9.473 74,219 -0.03(-0.28%)
Aug 08, 2006 9.822 9.822 9.429 9.499 74,906 -0.08(-0.87%)
Aug 07, 2006 9.320 9.595 9.320 9.582 93,461 +0.17(+1.86%)
Aug 04, 2006 9.866 9.879 9.211 9.408 84,069 -0.31(-3.15%)
Aug 03, 2006 9.866 10.01 9.386 9.713 121,178 -0.04(-0.40%)
Aug 02, 2006 9.386 9.940 9.386 9.752 128,279 +0.45(+4.78%)
Aug 01, 2006 9.473 9.473 9.080 9.307 124,614 -0.19(-2.02%)
Jul 31, 2006 9.102 9.504 8.997 9.499 184,631 +0.31(+3.37%)
Jul 28, 2006 9.320 9.320 8.971 9.189 100,333 +0.15(+1.69%)
Jul 27, 2006 9.333 9.390 8.993 9.036 153,019 -0.28(-3.04%)
Jul 26, 2006 9.211 9.386 9.211 9.320 114,764 -0.24(-2.51%)
Jul 25, 2006 9.621 9.691 9.325 9.560 415,077 -0.03(-0.27%)
Jul 24, 2006 9.822 9.931 9.386 9.587 294,127 -0.05(-0.50%)
Jul 21, 2006 10.15 10.32 9.386 9.635 350,250 -0.52(-5.12%)
Jul 20, 2006 11.98 11.98 10.04 10.15 201,353 -1.00(-9.00%)
Jul 19, 2006 10.76 11.34 10.76 11.16 175,468 +0.40(+3.73%)
Jul 18, 2006 10.15 10.87 9.962 10.76 80,404 +0.66(+6.53%)
Jul 17, 2006 9.944 10.23 9.931 10.10 164,702 -0.16(-1.57%)
Jul 14, 2006 10.63 10.64 10.04 10.26 73,990 -0.28(-2.65%)
Jul 13, 2006 11.18 11.18 10.48 10.54 100,333 -0.64(-5.70%)
Jul 12, 2006 11.81 11.92 11.18 11.18 72,386 -0.64(-5.39%)
Jul 11, 2006 11.57 11.81 11.22 11.81 80,862 +0.19(+1.61%)
Jul 10, 2006 11.57 11.68 11.57 11.63 65,285 +0.17(+1.45%)
Jul 07, 2006 11.68 11.91 11.35 11.46 77,197 -0.22(-1.87%)
Jul 06, 2006 11.46 11.69 11.39 11.68 79,029 +0.22(+1.91%)
Jul 05, 2006 11.66 11.66 11.26 11.46 158,746 -0.28(-2.38%)
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.