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, 2006 11.12 11.33 10.93 10.94 195,804 -0.17(-1.55%)
Nov 29, 2006 10.83 11.12 10.81 11.11 58,148 +0.30(+2.81%)
Nov 28, 2006 10.74 10.84 10.50 10.81 162,814 +0.04(+0.39%)
Nov 27, 2006 10.90 11.22 10.75 10.77 164,950 -0.22(-2.03%)
Nov 24, 2006 10.79 11.03 10.79 10.99 12,578 +0.06(+0.54%)
Nov 22, 2006 10.98 10.98 10.85 10.93 93,036 +0.02(+0.19%)
Nov 21, 2006 10.95 10.98 10.78 10.91 165,425 -0.13(-1.15%)
Nov 20, 2006 11.23 11.29 11.02 11.04 56,486 -0.21(-1.91%)
Nov 17, 2006 11.33 11.34 11.23 11.25 28,243 -0.08(-0.71%)
Nov 16, 2006 11.59 11.73 11.33 11.33 74,999 -0.38(-3.20%)
Nov 15, 2006 11.37 11.89 11.36 11.71 218,352 +0.33(+2.93%)
Nov 14, 2006 11.14 11.38 10.97 11.38 123,891 +0.34(+3.05%)
Nov 13, 2006 10.91 11.06 10.77 11.04 81,170 +0.11(+0.96%)
Nov 10, 2006 10.78 10.95 10.70 10.93 68,116 +0.18(+1.69%)
Nov 09, 2006 10.89 10.93 10.60 10.75 100,869 -0.07(-0.62%)
Nov 08, 2006 10.55 10.85 10.55 10.82 66,217 +0.16(+1.50%)
Nov 07, 2006 10.53 10.95 10.51 10.66 75,236 -0.06(-0.55%)
Nov 06, 2006 10.39 10.74 10.31 10.72 180,852 +0.44(+4.26%)
Nov 03, 2006 9.838 10.52 9.838 10.28 88,052 +0.54(+5.58%)
Nov 02, 2006 9.965 9.965 9.653 9.737 63,369 -0.10(-1.03%)
Nov 01, 2006 10.63 10.63 9.665 9.838 114,160 -0.79(-7.45%)
Oct 31, 2006 10.34 10.70 10.28 10.63 125,315 +0.26(+2.52%)
Oct 30, 2006 10.12 10.41 10.09 10.37 65,268 +0.21(+2.07%)
Oct 27, 2006 10.53 10.53 10.12 10.16 96,359 -0.37(-3.56%)
Oct 26, 2006 9.754 10.53 9.644 10.53 191,058 +0.85(+8.79%)
Oct 25, 2006 9.522 9.691 9.459 9.682 54,350 +0.19(+2.04%)
Oct 24, 2006 9.598 9.598 9.349 9.489 85,916 -0.01(-0.09%)
Oct 23, 2006 9.564 9.649 9.354 9.497 86,391 -0.16(-1.66%)
Oct 20, 2006 9.775 9.796 9.451 9.657 81,882 -0.22(-2.26%)
Oct 19, 2006 9.312 9.901 9.265 9.880 151,185 +0.52(+5.58%)
Oct 18, 2006 10.26 9.838 9.269 9.358 110,600 -0.10(-1.07%)
Oct 17, 2006 9.556 9.556 8.932 9.459 282,433 -0.12(-1.23%)
Oct 16, 2006 9.320 9.628 9.236 9.577 124,365 +0.31(+3.32%)
Oct 13, 2006 9.080 9.312 9.080 9.269 161,627 +0.00(+0.05%)
Oct 12, 2006 9.232 9.467 9.017 9.265 154,507 +0.04(+0.41%)
Oct 11, 2006 9.240 9.333 9.059 9.227 187,972 -0.01(-0.14%)
Oct 10, 2006 9.269 9.396 8.848 9.240 213,605 -0.05(-0.50%)
Oct 09, 2006 9.312 9.438 9.269 9.286 75,473 -0.21(-2.22%)
Oct 06, 2006 9.577 9.607 9.210 9.497 141,928 -0.15(-1.53%)
Oct 05, 2006 9.712 9.724 9.539 9.644 217,165 -0.08(-0.87%)
Oct 04, 2006 9.771 9.838 9.691 9.729 107,751 -0.04(-0.43%)
Oct 03, 2006 9.712 9.901 9.691 9.771 163,052 +0.01(+0.09%)
Oct 02, 2006 10.32 10.32 9.758 9.762 149,998 -0.85(-8.02%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,780 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,602 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,022 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,331 +0.16(+1.58%)
Sep 22, 2006 9.901 9.923 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,226 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.923 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.982 9.771 9.901 231,643 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,276 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,700 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.687 9.750 80,457 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.687 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,530 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.687 182,039 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,929 -0.01(-0.12%)
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.