Badger Meter (NY: BMI )

160.77 -0.23 (-0.14%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 159.08 161.18 158.84 161.00 98,531 +3.50(+2.22%)
Mar 26, 2024 159.51 159.51 157.24 157.50 114,242 -1.07(-0.67%)
Mar 25, 2024 160.28 160.87 158.46 158.57 64,402 -1.67(-1.04%)
Mar 22, 2024 159.54 160.43 158.19 160.24 87,727 +1.19(+0.75%)
Mar 21, 2024 158.33 161.38 157.55 159.05 143,250 +1.59(+1.01%)
Mar 20, 2024 155.96 158.98 154.67 157.46 112,347 +1.59(+1.02%)
Mar 19, 2024 154.18 156.65 153.75 155.87 128,991 +1.47(+0.95%)
Mar 18, 2024 154.10 156.19 153.60 154.40 137,016 +0.56(+0.36%)
Mar 15, 2024 151.16 154.25 151.16 153.84 332,635 +1.66(+1.09%)
Mar 14, 2024 153.62 154.42 150.87 152.18 140,087 -1.67(-1.09%)
Mar 13, 2024 157.34 157.91 153.41 153.85 174,285 -4.11(-2.60%)
Mar 12, 2024 157.00 158.21 155.98 157.96 89,943 +0.24(+0.15%)
Mar 11, 2024 160.95 160.95 157.26 157.72 115,169 -3.32(-2.06%)
Mar 08, 2024 164.20 164.20 161.01 161.04 119,626 -1.73(-1.06%)
Mar 07, 2024 163.61 164.81 162.30 162.77 140,903 +0.16(+0.10%)
Mar 06, 2024 162.30 164.62 161.33 162.61 130,337 +1.26(+0.78%)
Mar 05, 2024 160.66 164.37 160.16 161.35 170,293 -0.42(-0.26%)
Mar 04, 2024 160.17 162.72 159.16 161.77 116,951 +1.85(+1.16%)
Mar 01, 2024 159.27 160.59 158.40 159.92 116,464 +1.23(+0.78%)
Feb 29, 2024 158.00 158.98 157.58 158.69 253,284 +0.89(+0.56%)
Feb 28, 2024 156.29 159.08 156.29 157.80 83,833 +0.31(+0.20%)
Feb 27, 2024 158.27 158.31 156.82 157.49 92,032 +0.51(+0.32%)
Feb 26, 2024 157.05 157.29 155.75 156.98 153,743 +0.41(+0.26%)
Feb 23, 2024 157.03 157.17 155.24 156.57 134,242 +0.50(+0.32%)
Feb 22, 2024 156.07 156.78 153.80 156.07 187,963 +0.38(+0.24%)
Feb 21, 2024 157.29 157.29 155.00 155.69 138,288 -1.14(-0.73%)
Feb 20, 2024 156.00 157.76 155.50 156.83 127,519 -0.58(-0.37%)
Feb 16, 2024 155.90 159.43 155.38 157.41 188,070 +1.31(+0.84%)
Feb 15, 2024 154.47 156.33 154.04 156.10 223,675 +2.63(+1.71%)
Feb 14, 2024 152.17 153.54 150.41 153.47 239,659 +3.57(+2.38%)
Feb 13, 2024 148.80 151.57 147.96 149.90 304,729 -2.33(-1.53%)
Feb 12, 2024 149.92 152.58 148.60 152.23 187,947 +2.35(+1.57%)
Feb 09, 2024 146.92 151.14 146.78 149.88 199,160 +3.45(+2.36%)
Feb 08, 2024 144.13 146.84 143.61 146.43 235,343 +3.29(+2.30%)
Feb 07, 2024 140.82 144.11 139.82 143.14 215,583 +2.43(+1.73%)
Feb 06, 2024 139.75 141.70 139.50 140.71 242,313 +0.81(+0.58%)
Feb 05, 2024 142.42 142.75 139.60 139.90 264,227 -3.77(-2.62%)
Feb 02, 2024 143.91 146.01 142.91 143.67 213,445 -1.68(-1.16%)
Feb 01, 2024 145.40 147.04 144.82 145.35 210,600 +1.36(+0.94%)
Jan 31, 2024 146.39 146.39 142.91 143.99 320,949 -1.90(-1.30%)
Jan 30, 2024 146.61 146.61 142.73 145.89 221,493 -0.52(-0.36%)
Jan 29, 2024 144.39 146.41 143.25 146.41 266,628 +2.64(+1.84%)
Jan 26, 2024 151.70 151.98 140.00 143.77 484,096 -8.55(-5.61%)
Jan 25, 2024 152.34 153.08 150.59 152.32 193,161 +1.65(+1.10%)
Jan 24, 2024 156.09 156.09 150.66 150.67 140,490 -3.66(-2.37%)
Jan 23, 2024 156.95 157.87 154.28 154.33 134,860 -1.23(-0.79%)
Jan 22, 2024 153.05 156.27 153.05 155.56 246,637 +3.83(+2.52%)
Jan 19, 2024 151.91 152.18 149.37 151.73 320,849 +0.62(+0.41%)
Jan 18, 2024 149.76 151.62 149.19 151.11 167,824 +1.90(+1.27%)
Jan 17, 2024 150.00 150.35 148.52 149.21 104,787 -2.03(-1.34%)
Jan 16, 2024 151.58 152.60 150.18 151.24 140,118 -0.48(-0.32%)
Jan 12, 2024 152.68 152.68 150.52 151.72 122,118 +1.01(+0.67%)
Jan 11, 2024 151.00 151.73 148.67 150.71 112,632 -0.63(-0.42%)
Jan 10, 2024 150.30 151.34 148.86 151.34 96,211 +0.99(+0.66%)
Jan 09, 2024 151.59 151.59 147.62 150.35 149,991 -2.93(-1.91%)
Jan 08, 2024 149.24 153.28 149.24 153.28 120,291 +4.16(+2.79%)
Jan 05, 2024 152.02 153.37 148.69 149.12 275,062 -4.15(-2.71%)
Jan 04, 2024 154.41 155.41 152.67 153.27 307,139 +1.15(+0.76%)
Jan 03, 2024 156.65 156.65 151.16 152.12 248,745 -4.27(-2.73%)
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.