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

Badger Meter (NY: BMI )

185.52 +1.74 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2003 0.8084 0.8137 0.7900 0.8095 31,328 -0.01(-0.68%)
Mar 28, 2003 0.8084 0.8150 0.8045 0.8150 20,885 +0.01(+1.41%)
Mar 27, 2003 0.7940 0.8095 0.7940 0.8037 10,442 +0.01(+0.73%)
Mar 26, 2003 0.7992 0.7992 0.7932 0.7979 9,493 +0.00(+0.50%)
Mar 25, 2003 0.7940 0.7940 0.7940 0.7940 949 -0.01(-0.66%)
Mar 24, 2003 0.8074 0.8074 0.7940 0.7992 23,733 -0.01(-1.78%)
Mar 21, 2003 0.8137 0.8161 0.8137 0.8137 5,696 +0.01(+0.78%)
Mar 20, 2003 0.8134 0.8134 0.8074 0.8074 5,696 +0.00(+0.07%)
Mar 19, 2003 0.8032 0.8069 0.7900 0.8069 55,062 +0.00(+0.29%)
Mar 18, 2003 0.7969 0.8163 0.7969 0.8045 7,594 +0.01(+0.99%)
Mar 17, 2003 0.7966 0.8084 0.7900 0.7966 38,923 -0.01(-0.79%)
Mar 14, 2003 0.8029 0.8029 0.8029 0.8029 1,898 +0.01(+0.79%)
Mar 13, 2003 0.8029 0.8029 0.7874 0.7966 59,809 -0.01(-1.01%)
Mar 12, 2003 0.8098 0.8158 0.8048 0.8048 7,594 +0.00(+0.03%)
Mar 11, 2003 0.8216 0.8216 0.8032 0.8045 18,987 -0.02(-2.08%)
Mar 10, 2003 0.8190 0.8216 0.8190 0.8216 7,594 +0.01(+0.65%)
Mar 07, 2003 0.8203 0.8203 0.8150 0.8163 15,189 +0.00(+0.00%)
Mar 06, 2003 0.8221 0.8269 0.8163 0.8163 43,670 -0.01(-0.96%)
Mar 05, 2003 0.8282 0.8282 0.8242 0.8242 4,746 +0.00(+0.00%)
Mar 04, 2003 0.8263 0.8263 0.8242 0.8242 6,645 +0.00(+0.32%)
Mar 03, 2003 0.8514 0.8514 0.8216 0.8216 57,910 -0.00(-0.41%)
Feb 28, 2003 0.8250 0.8250 0.8250 0.8250 3,797 +0.00(+0.00%)
Feb 27, 2003 0.8295 0.8295 0.8229 0.8250 24,683 -0.00(-0.06%)
Feb 26, 2003 0.8229 0.8269 0.8166 0.8256 18,037 -0.01(-1.10%)
Feb 25, 2003 0.8503 0.8503 0.8348 0.8348 9,493 -0.02(-2.46%)
Feb 24, 2003 0.8782 0.8782 0.8242 0.8558 88,290 -0.02(-1.81%)
Feb 21, 2003 0.8940 0.8940 0.8690 0.8716 41,771 -0.02(-1.90%)
Feb 20, 2003 0.8687 0.8940 0.8624 0.8885 37,974 +0.02(+2.87%)
Feb 19, 2003 0.8730 0.8756 0.8637 0.8637 46,518 +0.03(+3.96%)
Feb 18, 2003 0.8229 0.8361 0.8229 0.8308 16,139 +0.01(+1.77%)
Feb 14, 2003 0.8169 0.8174 0.8163 0.8163 60,758 -0.00(-0.06%)
Feb 13, 2003 0.8177 0.8177 0.8166 0.8169 97,783 -0.00(-0.42%)
Feb 12, 2003 0.8374 0.8374 0.8203 0.8203 23,733 -0.03(-3.56%)
Feb 11, 2003 0.8427 0.8611 0.8427 0.8506 35,126 +0.03(+3.19%)
Feb 10, 2003 0.8308 0.8308 0.8190 0.8242 37,024 -0.01(-0.89%)
Feb 07, 2003 0.8308 0.8316 0.8308 0.8316 6,645 +0.01(+0.89%)
Feb 06, 2003 0.8242 0.8269 0.8229 0.8242 26,581 -0.01(-0.63%)
Feb 05, 2003 0.8335 0.8335 0.8295 0.8295 17,088 -0.01(-1.10%)
Feb 04, 2003 0.8295 0.8387 0.8295 0.8387 16,139 +0.01(+0.70%)
Feb 03, 2003 0.8308 0.8332 0.8295 0.8329 26,581 -0.01(-1.16%)
Jan 31, 2003 0.8479 0.8479 0.8427 0.8427 13,290 +0.00(+0.00%)
Jan 30, 2003 0.8361 0.8427 0.8308 0.8427 9,493 +0.01(+1.43%)
Jan 29, 2003 0.8361 0.8361 0.8298 0.8308 7,594 -0.00(-0.13%)
Jan 28, 2003 0.8393 0.8393 0.8216 0.8319 20,885 -0.00(-0.50%)
Jan 27, 2003 0.8361 0.8361 0.8295 0.8361 36,075 -0.01(-0.78%)
Jan 24, 2003 0.8374 0.8556 0.8361 0.8427 29,430 -0.00(-0.16%)
Jan 23, 2003 0.8427 0.8440 0.8374 0.8440 19,936 +0.00(+0.16%)
Jan 22, 2003 0.8337 0.8440 0.8337 0.8427 6,645 +0.01(+1.11%)
Jan 21, 2003 0.8282 0.8466 0.8269 0.8335 57,910 +0.01(+1.44%)
Jan 17, 2003 0.8177 0.8242 0.8166 0.8216 8,544 +0.00(+0.00%)
Jan 16, 2003 0.8361 0.8419 0.8163 0.8216 21,835 -0.01(-0.95%)
Jan 15, 2003 0.8295 0.8295 0.8295 0.8295 5,696 -0.00(-0.16%)
Jan 14, 2003 0.8387 0.8387 0.8308 0.8308 9,493 -0.00(-0.16%)
Jan 13, 2003 0.8637 0.8637 0.8321 0.8321 23,733 -0.04(-4.24%)
Jan 10, 2003 0.8361 0.8690 0.8361 0.8690 21,835 +0.03(+3.12%)
Jan 09, 2003 0.8374 0.8466 0.8361 0.8427 19,936 +0.01(+1.43%)
Jan 08, 2003 0.8242 0.8308 0.8242 0.8308 4,746 +0.00(+0.00%)
Jan 07, 2003 0.8098 0.8308 0.8098 0.8308 27,531 +0.03(+3.44%)
Jan 06, 2003 0.8213 0.8266 0.7905 0.8032 40,822 -0.01(-1.58%)
Jan 03, 2003 0.8203 0.8203 0.8045 0.8161 43,670 -0.00(-0.58%)
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.