Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	183.69	187.36	183.69	185.52	158,156	+1.74(+0.95%)
Apr 25, 2024	183.10	185.15	181.44	183.78	246,770	+0.64(+0.35%)
Apr 24, 2024	186.12	187.41	183.05	183.14	258,277	-3.26(-1.75%)
Apr 23, 2024	181.87	186.78	181.87	186.40	225,471	+5.26(+2.90%)
Apr 22, 2024	178.48	182.80	178.48	181.14	303,069	+4.36(+2.47%)
Apr 19, 2024	177.36	181.00	174.79	176.78	545,413	-1.70(-0.95%)
Apr 18, 2024	164.46	179.51	164.46	178.48	696,414	+25.48(+16.65%)
Apr 17, 2024	154.90	155.31	152.52	153.00	181,008	-1.09(-0.71%)
Apr 16, 2024	152.42	155.74	151.50	154.09	128,042	+0.92(+0.60%)
Apr 15, 2024	153.23	154.93	151.65	153.17	202,776	+0.26(+0.17%)
Apr 12, 2024	152.95	153.81	151.59	152.91	118,644	-1.32(-0.86%)
Apr 11, 2024	153.78	154.65	151.18	154.23	176,570	+0.26(+0.17%)
Apr 10, 2024	154.71	155.35	152.79	153.97	147,653	-4.11(-2.60%)
Apr 09, 2024	158.55	158.55	155.97	158.08	60,913	+0.22(+0.14%)
Apr 08, 2024	159.63	160.60	157.64	157.86	84,696	-1.27(-0.80%)
Apr 05, 2024	155.75	159.90	155.75	159.13	140,449	+3.31(+2.12%)
Apr 04, 2024	158.41	159.00	155.24	155.82	116,424	-1.13(-0.72%)
Apr 03, 2024	156.73	159.20	156.56	156.95	127,017	-0.78(-0.49%)
Apr 02, 2024	157.94	157.94	155.71	157.73	176,182	-1.96(-1.23%)

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.