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

Badger Meter (NY: BMI )

185.52 +1.74 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 0.9875 0.9888 0.9809 0.9809 29,430 -0.01(-1.32%)
Mar 30, 2004 0.9941 0.9941 0.9838 0.9941 23,733 +0.01(+1.34%)
Mar 29, 2004 0.9941 0.9941 0.9809 0.9809 18,987 -0.01(-0.80%)
Mar 26, 2004 0.9849 0.9941 0.9849 0.9888 7,594 +0.00(+0.13%)
Mar 25, 2004 0.9809 1.000 0.9809 0.9875 18,037 +0.01(+0.67%)
Mar 24, 2004 0.9867 0.9867 0.9809 0.9809 8,544 -0.01(-0.67%)
Mar 23, 2004 0.9875 0.9941 0.9875 0.9875 14,240 -0.01(-0.66%)
Mar 22, 2004 1.006 1.014 0.9941 0.9941 22,784 -0.02(-1.82%)
Mar 19, 2004 1.007 1.014 1.007 1.013 23,733 +0.01(+1.18%)
Mar 18, 2004 1.007 1.007 1.001 1.001 5,696 +0.00(+0.00%)
Mar 17, 2004 1.001 1.001 1.001 1.001 8,544 -0.01(-0.52%)
Mar 16, 2004 0.9875 1.006 0.9875 1.006 56,961 +0.03(+2.55%)
Mar 15, 2004 0.9678 0.9875 0.9625 0.9809 34,176 +0.02(+2.03%)
Mar 12, 2004 0.9783 0.9796 0.9614 0.9614 37,974 -0.01(-1.19%)
Mar 11, 2004 0.9743 0.9783 0.9730 0.9730 29,430 -0.00(-0.14%)
Mar 10, 2004 0.9743 0.9809 0.9683 0.9743 17,088 -0.01(-1.07%)
Mar 09, 2004 0.9809 0.9938 0.9743 0.9849 45,569 +0.00(+0.40%)
Mar 08, 2004 1.007 1.007 0.9678 0.9809 70,252 -0.02(-1.97%)
Mar 05, 2004 0.9941 1.001 0.9888 1.001 17,088 +0.01(+0.66%)
Mar 04, 2004 0.9691 0.9941 0.9691 0.9941 56,012 +0.03(+2.72%)
Mar 03, 2004 0.9599 0.9683 0.9599 0.9678 43,670 +0.01(+0.82%)
Mar 02, 2004 0.9599 0.9599 0.9533 0.9599 32,278 +0.00(+0.00%)
Mar 01, 2004 0.9651 0.9672 0.9599 0.9599 10,442 +0.00(+0.14%)
Feb 27, 2004 0.9291 0.9585 0.9291 0.9585 37,024 +0.03(+3.17%)
Feb 26, 2004 0.9809 0.9809 0.9230 0.9291 78,796 -0.05(-4.65%)
Feb 25, 2004 0.9678 0.9743 0.9678 0.9743 5,696 -0.01(-0.67%)
Feb 24, 2004 0.9717 0.9941 0.9678 0.9809 22,784 +0.00(+0.27%)
Feb 23, 2004 0.9743 0.9875 0.9743 0.9783 69,303 +0.01(+1.09%)
Feb 20, 2004 0.9809 0.9809 0.9678 0.9678 6,645 -0.02(-2.00%)
Feb 19, 2004 0.9743 0.9875 0.9743 0.9875 48,417 +0.01(+1.35%)
Feb 18, 2004 0.9651 0.9743 0.9612 0.9743 49,366 +0.02(+1.65%)
Feb 17, 2004 0.9664 0.9678 0.9480 0.9585 63,606 -0.00(-0.19%)
Feb 13, 2004 0.9651 0.9651 0.9604 0.9604 9,493 -0.01(-0.73%)
Feb 12, 2004 0.9717 0.9722 0.9612 0.9675 38,923 -0.00(-0.43%)
Feb 11, 2004 0.9664 0.9809 0.9664 0.9717 45,569 +0.01(+1.10%)
Feb 10, 2004 0.9480 0.9612 0.9454 0.9612 52,214 +0.02(+1.96%)
Feb 09, 2004 0.9480 0.9480 0.9427 0.9427 15,189 -0.01(-1.24%)
Feb 06, 2004 0.9849 0.9849 0.9546 0.9546 37,024 -0.03(-3.07%)
Feb 05, 2004 0.9670 1.000 0.9670 0.9849 129,112 +0.04(+4.70%)
Feb 04, 2004 0.9204 0.9406 0.9204 0.9406 16,139 +0.02(+1.77%)
Feb 03, 2004 0.9043 0.9283 0.9040 0.9243 42,721 +0.02(+2.21%)
Feb 02, 2004 0.9085 0.9085 0.8985 0.9043 22,784 -0.00(-0.46%)
Jan 30, 2004 0.9032 0.9085 0.9032 0.9085 13,290 -0.00(-0.17%)
Jan 29, 2004 0.9138 0.9164 0.9098 0.9101 32,278 -0.01(-1.12%)
Jan 28, 2004 0.9575 0.9575 0.9204 0.9204 30,379 -0.04(-3.88%)
Jan 27, 2004 0.9591 0.9599 0.9535 0.9575 11,392 -0.01(-0.79%)
Jan 26, 2004 0.9678 0.9730 0.9604 0.9651 14,240 +0.00(+0.27%)
Jan 23, 2004 0.9480 0.9675 0.9480 0.9625 27,531 +0.02(+2.12%)
Jan 22, 2004 0.9301 0.9425 0.9251 0.9425 150,947 +0.02(+1.76%)
Jan 21, 2004 0.9283 0.9319 0.9217 0.9262 17,088 -0.01(-0.93%)
Jan 20, 2004 0.9256 0.9348 0.9217 0.9348 26,581 +0.00(+0.28%)
Jan 16, 2004 0.9291 0.9322 0.9014 0.9322 72,151 +0.01(+0.57%)
Jan 15, 2004 0.9217 0.9330 0.9217 0.9269 39,872 -0.00(-0.42%)
Jan 14, 2004 0.9351 0.9354 0.9309 0.9309 37,024 -0.00(-0.42%)
Jan 13, 2004 0.9480 0.9480 0.9283 0.9348 85,442 -0.02(-1.80%)
Jan 12, 2004 0.9585 0.9612 0.9456 0.9520 21,835 -0.01(-0.96%)
Jan 09, 2004 0.9830 0.9830 0.9585 0.9612 32,278 -0.02(-1.75%)
Jan 08, 2004 0.9841 0.9841 0.9770 0.9783 10,442 -0.01(-0.62%)
Jan 07, 2004 0.9867 0.9901 0.9786 0.9844 31,328 -0.00(-0.27%)
Jan 06, 2004 0.9951 0.9951 0.9809 0.9870 23,733 -0.01(-0.85%)
Jan 05, 2004 1.001 1.001 0.9936 0.9954 18,037 +0.00(+0.13%)
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.