Indicators

Badger Meter (NY: BMI )

196.65 -0.56 (-0.28%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.55	45.93	45.08	45.12	189,343	-0.43(-0.94%)
Feb 27, 2018	44.65	45.60	43.99	45.55	420,525	-2.44(-5.08%)
Feb 26, 2018	47.56	48.08	47.14	47.99	99,626	+0.52(+1.10%)
Feb 23, 2018	47.32	47.70	47.14	47.47	75,483	+0.33(+0.70%)
Feb 22, 2018			46.71	47.14	89,469	-0.38(-0.80%)
Feb 21, 2018	47.28	48.27	46.85	47.51	132,786	+0.38(+0.80%)
Feb 20, 2018	46.52	47.47	46.52	47.14	136,865	+0.38(+0.81%)
Feb 16, 2018		46.76	46.76	46.76	0	-0.24(-0.50%)
Feb 15, 2018	46.57	47.28	45.95	46.99	225,249	+0.80(+1.74%)
Feb 14, 2018	45.29	46.38	44.96	46.19	188,576	+0.57(+1.24%)
Feb 13, 2018	45.53	45.86	44.87	45.62	158,745	-0.09(-0.21%)
Feb 12, 2018	44.39	45.86	44.25	45.72	156,262	+1.56(+3.53%)
Feb 09, 2018	44.91	45.72	42.98	44.16	247,249	-0.43(-0.95%)
Feb 08, 2018	44.96	45.10	44.02	44.58	210,188	-0.14(-0.32%)
Feb 07, 2018	45.39	45.39	44.58	44.72	118,853	-0.57(-1.25%)
Feb 06, 2018	43.59	46.19	43.59	45.29	285,309	+1.04(+2.35%)
Feb 05, 2018	45.10	45.58	43.59	44.25	104,494	-1.28(-2.80%)
Feb 02, 2018	45.34	45.81	45.01	45.53	136,572	+0.14(+0.31%)

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.