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 (%)
Apr 28, 2023	131.68	132.78	130.64	131.48	383,219	-0.50(-0.38%)
Apr 27, 2023	129.91	132.57	129.91	131.97	138,781	+2.64(+2.04%)
Apr 26, 2023	131.37	131.75	128.10	129.33	202,898	-2.57(-1.95%)
Apr 25, 2023	133.01	133.62	131.18	131.90	187,501	-1.53(-1.15%)
Apr 24, 2023	135.28	138.43	133.18	133.43	252,066	-1.33(-0.99%)
Apr 21, 2023	133.06	136.48	132.57	134.76	618,884	+2.28(+1.72%)
Apr 20, 2023	126.23	137.23	125.84	132.48	484,041	+12.76(+10.66%)
Apr 19, 2023	119.49	121.52	118.25	119.72	194,937	-0.35(-0.29%)
Apr 18, 2023	120.98	121.01	118.77	120.07	131,488	-0.07(-0.06%)
Apr 17, 2023	120.37	120.93	118.48	120.14	126,123	-0.40(-0.33%)
Apr 14, 2023	121.29	122.87	119.93	120.54	107,844	-1.11(-0.91%)
Apr 13, 2023	121.88	121.93	118.75	121.65	97,050	+0.27(+0.22%)
Apr 12, 2023	120.72	121.99	119.82	121.38	86,129	+1.48(+1.23%)
Apr 11, 2023	120.32	121.18	118.79	119.90	122,353	+0.00(+0.00%)
Apr 10, 2023	117.42	120.41	117.42	119.90	186,081	+1.73(+1.46%)
Apr 06, 2023	117.80	118.73	116.77	118.17	93,170	-0.14(-0.12%)
Apr 05, 2023	119.31	119.31	117.38	118.31	83,050	-1.88(-1.56%)
Apr 04, 2023	122.83	123.33	119.06	120.19	108,147	-2.61(-2.13%)

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.