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

Badger Meter (NY: BMI )

196.81 +2.53 (+1.30%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 9, 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 (%)
Dec 31, 2003 1.003 1.005 1.003 1.005 12,341 +0.00(+0.00%)
Dec 30, 2003 1.003 1.009 1.003 1.005 37,025 +0.00(+0.03%)
Dec 29, 2003 1.001 1.004 0.9967 1.004 29,430 +0.00(+0.11%)
Dec 26, 2003 1.027 1.027 1.000 1.003 22,784 -0.03(-2.91%)
Dec 24, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Dec 23, 2003 0.9980 1.033 0.9965 1.033 30,379 +0.03(+3.10%)
Dec 22, 2003 1.021 1.021 1.002 1.002 20,886 -0.02(-1.96%)
Dec 19, 2003 1.038 1.044 1.020 1.022 33,227 -0.01(-0.97%)
Dec 18, 2003 1.015 1.040 1.015 1.032 74,050 +0.01(+0.54%)
Dec 17, 2003 0.9928 1.026 0.9928 1.027 55,063 +0.01(+1.01%)
Dec 16, 2003 1.020 1.020 1.009 1.016 34,177 +0.03(+2.80%)
Dec 15, 2003 1.009 1.009 0.9862 0.9888 65,506 -0.02(-1.80%)
Dec 12, 2003 1.026 1.026 1.006 1.007 31,329 -0.01(-1.44%)
Dec 11, 2003 1.032 1.032 0.9915 1.022 55,063 -0.01(-0.82%)
Dec 10, 2003 1.037 1.037 1.030 1.030 20,886 -0.01(-0.69%)
Dec 09, 2003 1.047 1.047 1.041 1.037 71,202 -0.00(-0.28%)
Dec 08, 2003 1.044 1.047 1.040 1.040 31,329 +0.01(+0.64%)
Dec 05, 2003 1.023 1.034 1.023 1.034 55,063 +0.02(+2.21%)
Dec 04, 2003 1.014 1.014 1.014 1.011 81,645 +0.00(+0.13%)
Dec 03, 2003 1.014 1.014 1.014 1.010 35,126 -0.00(-0.39%)
Dec 02, 2003 1.005 1.014 0.9994 1.014 108,227 +0.03(+2.61%)
Dec 01, 2003 1.020 1.027 1.007 0.9880 115,822 -0.00(-0.21%)
Nov 28, 2003 0.9875 0.9991 0.9807 0.9901 35,126 +0.01(+0.94%)
Nov 26, 2003 0.9733 0.9809 0.9733 0.9809 56,961 +0.01(+0.73%)
Nov 25, 2003 0.9743 0.9743 0.9693 0.9738 30,379 -0.00(-0.05%)
Nov 24, 2003 0.9809 0.9809 0.9678 0.9743 31,329 +0.00(+0.19%)
Nov 21, 2003 0.9709 0.9725 0.9725 0.9725 2,848 +0.00(+0.16%)
Nov 20, 2003 0.9709 0.9709 0.9709 0.9709 18,987 +0.01(+1.15%)
Nov 19, 2003 0.9704 0.9759 0.9401 0.9599 93,987 -0.01(-1.09%)
Nov 18, 2003 0.9675 0.9704 0.9675 0.9704 37,974 +0.01(+0.96%)
Nov 17, 2003 0.9664 0.9675 0.9572 0.9612 40,822 +0.01(+1.36%)
Nov 14, 2003 0.9427 0.9483 0.9401 0.9483 37,974 +0.00(+0.45%)
Nov 13, 2003 0.9438 0.9441 0.9438 0.9441 12,341 +0.00(+0.20%)
Nov 12, 2003 0.9388 0.9467 0.9388 0.9422 28,480 -0.02(-2.51%)
Nov 11, 2003 0.9717 0.9730 0.9664 0.9664 8,544 -0.01(-0.81%)
Nov 10, 2003 0.9738 0.9738 0.9678 0.9743 69,303 +0.00(+0.27%)
Nov 07, 2003 0.9375 0.9717 0.9375 0.9717 28,480 +0.04(+4.33%)
Nov 06, 2003 0.9388 0.9388 0.9314 0.9314 14,240 -0.01(-1.48%)
Nov 05, 2003 0.9664 0.9454 0.9427 0.9454 43,670 -0.01(-0.55%)
Nov 04, 2003 0.9664 0.9664 0.9480 0.9506 24,113 -0.00(-0.28%)
Nov 03, 2003 0.9546 0.9585 0.9422 0.9533 165,701 +0.01(+1.26%)
Oct 31, 2003 0.9098 0.9335 0.9098 0.9414 82,594 +0.02(+2.58%)
Oct 30, 2003 0.9177 0.9177 0.9177 0.9177 16,139 +0.00(+0.43%)
Oct 29, 2003 0.9125 0.9138 0.8969 0.9138 51,265 +0.01(+0.73%)
Oct 28, 2003 0.8759 0.9072 0.8759 0.9072 81,645 +0.04(+5.19%)
Oct 27, 2003 0.9059 0.9217 0.8361 0.8624 247,783 -0.04(-4.80%)
Oct 24, 2003 0.9019 0.9148 0.8848 0.9059 36,075 -0.00(-0.20%)
Oct 23, 2003 0.8848 0.9077 0.8848 0.9077 23,734 +0.02(+2.28%)
Oct 22, 2003 0.8888 0.8888 0.8822 0.8874 39,873 -0.01(-0.88%)
Oct 21, 2003 0.9059 0.9059 0.8890 0.8953 64,556 -0.00(-0.44%)
Oct 20, 2003 0.8953 0.9019 0.8953 0.8993 37,974 +0.01(+1.19%)
Oct 17, 2003 0.8882 0.8882 0.8835 0.8888 64,556 +0.01(+0.63%)
Oct 16, 2003 0.8795 0.8832 0.8795 0.8832 24,683 -0.02(-2.07%)
Oct 15, 2003 0.8956 0.9080 0.8956 0.9019 88,290 +0.01(+0.74%)
Oct 14, 2003 0.8730 0.8848 0.8598 0.8953 461,390 +0.04(+4.97%)
Oct 13, 2003 0.8487 0.8487 0.8335 0.8529 31,329 +0.01(+1.19%)
Oct 10, 2003 0.8427 0.8556 0.8429 0.8429 13,291 +0.00(+0.03%)
Oct 09, 2003 0.8427 0.8427 0.8427 0.8427 0 +0.00(+0.00%)
Oct 08, 2003 0.8400 0.8427 0.8400 0.8427 27,531 +0.00(+0.47%)
Oct 07, 2003 0.8427 0.8427 0.8387 0.8387 18,987 -0.01(-1.24%)
Oct 06, 2003 0.8506 0.8506 0.8400 0.8493 31,329 +0.01(+1.03%)
Oct 03, 2003 0.8479 0.8545 0.8406 0.8406 48,417 -0.00(-0.25%)
Oct 02, 2003 0.8440 0.8464 0.8400 0.8427 13,291 +0.01(+0.63%)
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.