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

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,062 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.255 90,189 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,752 +0.13(+2.85%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,803 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,075 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,606 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,815 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,892 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,328 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,227 +0.02(+0.62%)
Nov 11, 2005 3.639 3.781 3.639 3.716 51,740 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,562 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,100 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,999 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,683 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,663 +0.19(+5.16%)
Nov 01, 2005 3.518 3.639 3.518 3.610 71,676 +0.13(+3.85%)
Oct 31, 2005 3.476 3.580 3.434 3.476 228,322 -0.03(-0.75%)
Oct 28, 2005 3.613 3.636 3.435 3.502 152,847 -0.07(-1.92%)
Oct 27, 2005 3.776 3.776 3.511 3.571 281,486 -0.22(-5.89%)
Oct 26, 2005 3.826 3.833 3.781 3.794 543,036 -0.06(-1.48%)
Oct 25, 2005 3.845 3.897 3.822 3.851 98,259 +0.01(+0.16%)
Oct 24, 2005 3.976 3.992 3.722 3.845 321,834 -0.13(-3.31%)
Oct 21, 2005 4.003 4.004 3.887 3.976 79,746 -0.05(-1.20%)
Oct 20, 2005 4.082 4.087 4.025 4.025 69,303 -0.07(-1.65%)
Oct 19, 2005 4.211 4.211 4.075 4.092 209,809 -0.11(-2.51%)
Oct 18, 2005 4.371 4.371 4.071 4.198 697,307 -0.20(-4.57%)
Oct 17, 2005 4.370 4.422 4.370 4.399 37,499 +0.03(+0.63%)
Oct 14, 2005 4.319 4.371 4.319 4.371 73,575 +0.03(+0.73%)
Oct 13, 2005 4.318 4.349 4.308 4.340 66,930 +0.02(+0.51%)
Oct 12, 2005 4.345 4.345 4.292 4.318 70,727 -0.00(-0.10%)
Oct 11, 2005 4.287 4.329 4.287 4.322 76,423 +0.01(+0.27%)
Oct 10, 2005 4.287 4.320 4.268 4.310 36,550 -0.03(-0.68%)
Oct 07, 2005 4.271 4.363 4.266 4.340 162,341 +0.12(+2.92%)
Oct 06, 2005 4.192 4.255 4.183 4.217 114,398 +0.00(+0.07%)
Oct 05, 2005 4.345 4.345 4.108 4.213 95,885 -0.11(-2.56%)
Oct 04, 2005 4.341 4.352 4.240 4.324 50,790 -0.01(-0.12%)
Oct 03, 2005 4.161 4.361 4.149 4.329 86,866 +0.19(+4.47%)
Sep 30, 2005 4.092 4.144 4.083 4.144 96,835 +0.00(+0.10%)
Sep 29, 2005 4.230 4.249 4.055 4.140 165,663 -0.09(-2.14%)
Sep 28, 2005 4.339 4.339 4.230 4.230 54,588 -0.08(-1.93%)
Sep 27, 2005 4.319 4.350 4.287 4.313 29,430 +0.01(+0.12%)
Sep 26, 2005 4.247 4.308 4.244 4.308 35,126 +0.06(+1.44%)
Sep 23, 2005 4.247 4.350 4.230 4.247 59,809 -0.09(-1.99%)
Sep 22, 2005 4.341 4.341 4.317 4.333 146,676 +0.00(+0.07%)
Sep 21, 2005 4.187 4.477 4.187 4.330 139,556 +0.22(+5.38%)
Sep 20, 2005 4.238 4.303 4.003 4.109 125,790 -0.10(-2.35%)
Sep 19, 2005 4.255 4.319 4.156 4.208 64,082 -0.09(-2.04%)
Sep 16, 2005 4.319 4.331 4.186 4.296 212,182 -0.00(-0.02%)
Sep 15, 2005 4.224 4.298 4.185 4.297 77,373 +0.05(+1.22%)
Sep 14, 2005 4.373 4.373 4.199 4.245 126,740 -0.18(-4.05%)
Sep 13, 2005 4.540 4.543 4.319 4.424 70,252 -0.14(-3.00%)
Sep 12, 2005 4.624 4.628 4.531 4.561 76,423 -0.09(-1.90%)
Sep 09, 2005 4.590 4.657 4.548 4.649 109,651 +0.06(+1.29%)
Sep 08, 2005 4.598 4.634 4.582 4.590 90,189 +0.01(+0.18%)
Sep 07, 2005 4.556 4.603 4.519 4.582 210,758 +0.01(+0.12%)
Sep 06, 2005 4.533 4.633 4.492 4.577 83,544 +0.04(+0.98%)
Sep 02, 2005 4.529 4.614 4.487 4.533 70,252 -0.08(-1.65%)
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.