Indicators

Badger Meter (NY: BMI )

196.65 -0.56 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	147.74	148.29	138.75	143.61	466,865	-11.60(-7.47%)
Sep 28, 2023	152.21	157.14	152.21	155.21	154,296	+3.14(+2.07%)
Sep 27, 2023	151.20	152.92	150.78	152.06	111,737	+1.94(+1.29%)
Sep 26, 2023	151.16	152.22	149.75	150.12	98,393	-1.57(-1.03%)
Sep 25, 2023	151.16	152.29	151.11	151.69	105,331	-0.39(-0.26%)
Sep 22, 2023	152.38	153.12	151.77	152.08	99,988	-0.24(-0.16%)
Sep 21, 2023	156.26	156.26	152.32	152.32	154,063	-5.16(-3.28%)
Sep 20, 2023	159.20	160.41	157.47	157.48	69,630	-1.06(-0.67%)
Sep 19, 2023	161.63	161.63	157.86	158.54	120,977	-2.84(-1.76%)
Sep 18, 2023	160.91	163.43	159.91	161.37	114,547	+0.84(+0.52%)
Sep 15, 2023	159.04	161.67	157.34	160.53	572,731	+1.47(+0.92%)
Sep 14, 2023	159.17	160.42	158.13	159.07	121,274	+0.62(+0.39%)
Sep 13, 2023	160.16	161.17	158.22	158.45	109,382	-1.71(-1.07%)
Sep 12, 2023	159.94	162.29	159.94	160.16	99,104	-1.34(-0.83%)
Sep 11, 2023	161.52	162.28	159.14	161.49	116,892	+1.16(+0.72%)
Sep 08, 2023	162.48	162.48	159.70	160.34	108,332	-1.89(-1.16%)
Sep 07, 2023	163.25	164.36	160.84	162.22	121,732	-1.15(-0.70%)
Sep 06, 2023	162.13	164.49	161.70	163.37	116,625	+1.72(+1.06%)
Sep 05, 2023	166.48	166.62	157.28	161.65	135,616	-5.67(-3.39%)

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.