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

Badger Meter (NY: BMI )

194.78 -1.59 (-0.81%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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, 2004 1.510 1.518 1.500 1.505 52,215 +0.00(+0.02%)
Nov 29, 2004 1.488 1.505 1.488 1.505 35,126 +0.01(+0.47%)
Nov 26, 2004 1.501 1.502 1.485 1.498 116,771 +0.02(+1.12%)
Nov 24, 2004 1.468 1.489 1.454 1.481 56,961 +0.02(+1.35%)
Nov 23, 2004 1.493 1.526 1.462 1.462 148,100 -0.03(-2.12%)
Nov 22, 2004 1.455 1.494 1.448 1.493 129,113 +0.04(+2.62%)
Nov 19, 2004 1.455 1.456 1.442 1.455 62,658 -0.00(-0.18%)
Nov 18, 2004 1.452 1.463 1.449 1.458 27,531 +0.00(+0.20%)
Nov 17, 2004 1.429 1.455 1.429 1.455 187,974 +0.03(+1.82%)
Nov 16, 2004 1.448 1.448 1.386 1.429 129,113 +0.00(+0.20%)
Nov 15, 2004 1.323 1.452 1.323 1.426 310,441 +0.12(+9.26%)
Nov 12, 2004 1.281 1.314 1.264 1.305 184,176 +0.07(+5.99%)
Nov 11, 2004 1.205 1.231 1.205 1.231 63,607 +0.03(+2.16%)
Nov 10, 2004 1.224 1.224 1.192 1.205 53,164 -0.02(-1.93%)
Nov 09, 2004 1.230 1.230 1.210 1.229 31,329 -0.01(-0.62%)
Nov 08, 2004 1.240 1.257 1.209 1.236 59,809 -0.00(-0.13%)
Nov 05, 2004 1.248 1.248 1.216 1.238 73,101 -0.02(-1.24%)
Nov 04, 2004 1.291 1.296 1.253 1.253 70,252 -0.04(-3.05%)
Nov 03, 2004 1.316 1.316 1.277 1.293 103,480 +0.03(+2.29%)
Nov 02, 2004 1.275 1.275 1.252 1.264 37,025 -0.02(-1.23%)
Nov 01, 2004 1.282 1.294 1.277 1.280 42,721 -0.01(-0.82%)
Oct 29, 2004 1.321 1.321 1.281 1.290 88,290 -0.04(-2.78%)
Oct 28, 2004 1.373 1.375 1.327 1.327 33,227 -0.04(-2.89%)
Oct 27, 2004 1.396 1.396 1.334 1.367 74,999 -0.01(-0.67%)
Oct 26, 2004 1.327 1.380 1.327 1.376 104,430 +0.05(+3.65%)
Oct 25, 2004 1.312 1.333 1.305 1.327 66,455 +0.02(+1.55%)
Oct 22, 2004 1.272 1.310 1.272 1.307 110,126 +0.04(+3.31%)
Oct 21, 2004 1.264 1.284 1.264 1.265 37,025 +0.00(+0.13%)
Oct 20, 2004 1.264 1.264 1.257 1.264 22,784 +0.00(+0.19%)
Oct 19, 2004 1.257 1.264 1.251 1.261 34,177 +0.01(+0.42%)
Oct 18, 2004 1.248 1.259 1.248 1.256 61,708 +0.00(+0.21%)
Oct 15, 2004 1.261 1.261 1.253 1.253 26,582 -0.01(-0.83%)
Oct 14, 2004 1.281 1.290 1.256 1.264 81,645 +0.01(+0.52%)
Oct 13, 2004 1.264 1.264 1.243 1.257 18,037 -0.01(-1.04%)
Oct 12, 2004 1.271 1.271 1.271 1.271 3,797 +0.01(+0.52%)
Oct 11, 2004 1.243 1.271 1.243 1.264 27,531 +0.03(+2.13%)
Oct 08, 2004 1.238 1.244 1.224 1.238 19,936 +0.01(+0.53%)
Oct 07, 2004 1.238 1.238 1.231 1.231 4,746 -0.01(-0.95%)
Oct 06, 2004 1.211 1.244 1.211 1.243 32,278 +0.04(+2.94%)
Oct 05, 2004 1.202 1.207 1.194 1.207 16,139 +0.00(+0.00%)
Oct 04, 2004 1.217 1.224 1.185 1.207 37,974 -0.00(-0.33%)
Oct 01, 2004 1.202 1.211 1.202 1.211 31,329 +0.01(+0.77%)
Sep 30, 2004 1.203 1.203 1.194 1.202 37,974 +0.01(+0.44%)
Sep 29, 2004 1.192 1.197 1.190 1.197 23,734 +0.01(+0.44%)
Sep 28, 2004 1.172 1.192 1.172 1.192 31,329 +0.03(+2.26%)
Sep 27, 2004 1.160 1.172 1.160 1.165 34,177 +0.00(+0.34%)
Sep 24, 2004 1.165 1.165 1.161 1.161 6,645 -0.01(-0.90%)
Sep 23, 2004 1.167 1.172 1.167 1.172 4,746 +0.00(+0.34%)
Sep 22, 2004 1.168 1.168 1.168 1.168 949 -0.00(-0.31%)
Sep 21, 2004 1.165 1.172 1.165 1.172 5,696 -0.01(-0.47%)
Sep 20, 2004 1.174 1.177 1.169 1.177 11,392 -0.00(-0.33%)
Sep 17, 2004 1.178 1.185 1.178 1.181 14,240 -0.00(-0.33%)
Sep 16, 2004 1.181 1.185 1.181 1.185 16,139 +0.01(+0.56%)
Sep 15, 2004 1.167 1.178 1.164 1.178 29,430 +0.01(+1.24%)
Sep 14, 2004 1.169 1.169 1.160 1.164 21,835 -0.01(-0.90%)
Sep 13, 2004 1.172 1.178 1.172 1.174 9,493 +0.01(+0.90%)
Sep 10, 2004 1.164 1.168 1.163 1.164 9,493 -0.01(-0.45%)
Sep 09, 2004 1.168 1.171 1.165 1.169 5,696 -0.00(-0.23%)
Sep 08, 2004 1.169 1.177 1.159 1.172 25,632 +0.01(+0.91%)
Sep 07, 2004 1.143 1.165 1.143 1.161 12,341 +0.01(+1.14%)
Sep 03, 2004 1.153 1.153 1.148 1.148 12,341 -0.01(-0.46%)
Sep 02, 2004 1.152 1.159 1.144 1.153 15,189 +0.01(+0.69%)
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.