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

Badger Meter (NY: BMI )

197.71 +3.43 (+1.77%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 29, 2002 0.7215 0.7242 0.7215 0.7242 37,974 +0.00(+0.00%)
Mar 28, 2002 0.7215 0.7242 0.7215 0.7242 37,974 +0.01(+0.92%)
Mar 27, 2002 0.7202 0.7229 0.7163 0.7176 44,619 +0.00(+0.00%)
Mar 26, 2002 0.7176 0.7176 0.7176 0.7176 949 +0.00(+0.18%)
Mar 25, 2002 0.7242 0.7242 0.7163 0.7163 19,936 -0.01(-1.09%)
Mar 22, 2002 0.7242 0.7242 0.7236 0.7242 25,632 +0.00(+0.00%)
Mar 21, 2002 0.7163 0.7242 0.7163 0.7242 15,189 +0.01(+0.73%)
Mar 20, 2002 0.7239 0.7239 0.7189 0.7189 15,189 -0.00(-0.36%)
Mar 19, 2002 0.7202 0.7215 0.7202 0.7215 8,544 +0.00(+0.55%)
Mar 18, 2002 0.7110 0.7176 0.7110 0.7176 31,328 +0.01(+1.49%)
Mar 15, 2002 0.7084 0.7084 0.7044 0.7071 14,240 +0.00(+0.19%)
Mar 14, 2002 0.7084 0.7084 0.7057 0.7057 3,797 +0.00(+0.00%)
Mar 13, 2002 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 12, 2002 0.7084 0.7084 0.7005 0.7057 18,037 -0.01(-0.74%)
Mar 11, 2002 0.7123 0.7268 0.7110 0.7110 105,378 +0.01(+0.75%)
Mar 08, 2002 0.7031 0.7110 0.7031 0.7057 44,619 +0.00(+0.53%)
Mar 07, 2002 0.6978 0.7071 0.6978 0.7021 20,885 +0.01(+1.56%)
Mar 06, 2002 0.6913 0.7015 0.6913 0.6913 41,771 +0.01(+0.96%)
Mar 05, 2002 0.6847 0.6978 0.6847 0.6847 76,897 +0.01(+0.97%)
Mar 04, 2002 0.6715 0.6781 0.6715 0.6781 8,544 +0.01(+1.98%)
Mar 01, 2002 0.6715 0.6715 0.6649 0.6649 2,848 -0.00(-0.04%)
Feb 28, 2002 0.6649 0.6702 0.6583 0.6652 23,733 +0.00(+0.04%)
Feb 27, 2002 0.6583 0.6649 0.6583 0.6649 23,733 +0.01(+1.81%)
Feb 26, 2002 0.6465 0.6531 0.6465 0.6531 21,835 +0.00(+0.00%)
Feb 25, 2002 0.6452 0.6583 0.6452 0.6531 51,265 +0.01(+2.27%)
Feb 22, 2002 0.6215 0.6386 0.6215 0.6386 36,075 +0.01(+1.68%)
Feb 21, 2002 0.6083 0.6281 0.6083 0.6281 65,505 +0.02(+3.38%)
Feb 20, 2002 0.6083 0.6083 0.6075 0.6075 17,088 -0.00(-0.35%)
Feb 19, 2002 0.6057 0.6096 0.6044 0.6096 68,353 +0.00(+0.65%)
Feb 18, 2002 0.6057 0.6057 0.6057 0.6057 4,746 +0.00(+0.00%)
Feb 15, 2002 0.6057 0.6057 0.6057 0.6057 4,746 +0.00(+0.00%)
Feb 14, 2002 0.6083 0.6083 0.6057 0.6057 7,594 -0.00(-0.43%)
Feb 13, 2002 0.5991 0.6096 0.5978 0.6083 7,594 +0.01(+1.54%)
Feb 12, 2002 0.5991 0.5991 0.5991 0.5991 34,176 +0.00(+0.00%)
Feb 11, 2002 0.5991 0.5991 0.5991 0.5991 37,024 +0.00(+0.00%)
Feb 08, 2002 0.5899 0.5991 0.5899 0.5991 94,935 +0.01(+0.89%)
Feb 07, 2002 0.5991 0.5991 0.5872 0.5938 36,075 -0.01(-0.88%)
Feb 06, 2002 0.5991 0.5991 0.5991 0.5991 1,898 +0.00(+0.00%)
Feb 05, 2002 0.5925 0.6004 0.5925 0.5991 49,366 +0.01(+1.11%)
Feb 04, 2002 0.5925 0.5925 0.5925 0.5925 949 -0.00(-0.22%)
Feb 01, 2002 0.5951 0.5978 0.5899 0.5938 26,581 -0.01(-0.92%)
Jan 31, 2002 0.6057 0.6057 0.5994 0.5994 54,113 -0.01(-1.04%)
Jan 30, 2002 0.6044 0.6057 0.6044 0.6057 35,126 +0.00(+0.04%)
Jan 29, 2002 0.6057 0.6057 0.5925 0.6054 37,974 -0.00(-0.04%)
Jan 28, 2002 0.6057 0.6057 0.6057 0.6057 0 +0.00(+0.00%)
Jan 25, 2002 0.6030 0.6057 0.6030 0.6057 101,581 -0.00(-0.65%)
Jan 24, 2002 0.6096 0.6096 0.6096 0.6096 47,467 +0.00(+0.00%)
Jan 23, 2002 0.6057 0.6096 0.5991 0.6096 39,872 +0.00(+0.65%)
Jan 22, 2002 0.6057 0.6057 0.5991 0.6057 31,328 -0.01(-1.08%)
Jan 21, 2002 0.6123 0.6123 0.6123 0.6123 0 +0.00(+0.00%)
Jan 18, 2002 0.6123 0.6123 0.6123 0.6123 0 +0.00(+0.00%)
Jan 17, 2002 0.6083 0.6136 0.6057 0.6123 23,733 +0.00(+0.22%)
Jan 16, 2002 0.6123 0.6123 0.6057 0.6109 34,176 -0.00(-0.77%)
Jan 15, 2002 0.6186 0.6186 0.6157 0.6157 10,442 -0.00(-0.43%)
Jan 14, 2002 0.6109 0.6188 0.6109 0.6183 51,265 +0.01(+1.43%)
Jan 11, 2002 0.6175 0.6175 0.6096 0.6096 20,885 -0.00(-0.43%)
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.