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

Badger Meter (NY: BMI )

194.20 -2.18 (-1.11%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2005 4.577 4.735 4.534 4.614 141,455 +0.06(+1.37%)
Aug 30, 2005 4.529 4.582 4.503 4.551 79,271 +0.03(+0.56%)
Aug 29, 2005 4.498 4.540 4.450 4.526 138,132 +0.05(+1.08%)
Aug 26, 2005 4.398 4.540 4.398 4.478 65,506 +0.05(+1.21%)
Aug 25, 2005 4.403 4.455 4.279 4.424 133,385 +0.07(+1.70%)
Aug 24, 2005 4.213 4.350 4.198 4.350 110,600 +0.14(+3.25%)
Aug 23, 2005 4.329 4.336 4.213 4.213 69,778 -0.11(-2.51%)
Aug 22, 2005 4.419 4.524 4.308 4.322 123,891 -0.11(-2.45%)
Aug 19, 2005 4.424 4.444 4.129 4.430 261,075 +0.04(+0.98%)
Aug 18, 2005 4.635 4.661 4.378 4.387 104,430 -0.22(-4.80%)
Aug 17, 2005 4.529 4.787 4.516 4.608 162,341 +0.01(+0.23%)
Aug 16, 2005 4.814 4.826 4.598 4.598 122,942 -0.23(-4.86%)
Aug 15, 2005 4.845 4.887 4.740 4.833 130,062 -0.04(-0.76%)
Aug 12, 2005 5.061 5.061 4.793 4.870 229,271 -0.19(-3.83%)
Aug 11, 2005 5.045 5.162 5.045 5.063 93,037 +0.00(+0.02%)
Aug 10, 2005 4.898 5.135 4.811 5.062 258,226 +0.14(+2.80%)
Aug 09, 2005 5.151 5.161 4.909 4.924 105,379 -0.22(-4.32%)
Aug 08, 2005 5.398 5.398 5.147 5.147 84,018 -0.23(-4.25%)
Aug 05, 2005 5.341 5.388 5.214 5.375 159,967 +0.03(+0.63%)
Aug 04, 2005 5.346 5.388 5.319 5.341 64,082 +0.02(+0.42%)
Aug 03, 2005 5.293 5.356 5.277 5.319 93,512 +0.04(+0.74%)
Aug 02, 2005 5.293 5.314 5.230 5.280 250,632 -0.04(-0.83%)
Aug 01, 2005 5.078 5.335 5.078 5.325 357,910 +0.25(+4.85%)
Jul 29, 2005 5.056 5.109 5.056 5.078 64,082 +0.01(+0.23%)
Jul 28, 2005 4.972 5.067 4.935 5.067 112,974 +0.12(+2.34%)
Jul 27, 2005 4.956 5.024 4.919 4.951 138,607 +0.00(+0.00%)
Jul 26, 2005 4.845 4.951 4.824 4.951 115,822 +0.13(+2.62%)
Jul 25, 2005 5.045 5.045 4.824 4.824 141,929 -0.13(-2.66%)
Jul 22, 2005 4.893 4.956 4.882 4.956 53,164 +0.09(+1.82%)
Jul 21, 2005 4.940 4.998 4.835 4.867 166,138 -0.07(-1.47%)
Jul 20, 2005 4.719 4.940 4.666 4.940 248,733 +0.33(+7.10%)
Jul 19, 2005 4.635 4.689 4.582 4.613 69,778 -0.03(-0.75%)
Jul 18, 2005 4.819 4.819 4.614 4.647 133,860 -0.08(-1.72%)
Jul 15, 2005 4.614 4.872 4.614 4.728 141,455 +0.14(+3.08%)
Jul 14, 2005 4.845 4.909 4.582 4.587 185,125 -0.29(-5.94%)
Jul 13, 2005 4.687 4.877 4.635 4.877 465,188 +0.22(+4.75%)
Jul 12, 2005 4.382 4.656 4.378 4.656 229,746 +0.29(+6.63%)
Jul 11, 2005 4.371 4.459 4.319 4.366 346,992 -0.01(-0.12%)
Jul 08, 2005 4.296 4.371 4.287 4.371 97,784 +0.07(+1.74%)
Jul 07, 2005 4.319 4.334 4.213 4.297 306,169 -0.05(-1.04%)
Jul 06, 2005 4.369 4.369 4.308 4.342 64,556 -0.02(-0.55%)
Jul 05, 2005 4.329 4.371 4.311 4.366 70,727 +0.02(+0.48%)
Jul 01, 2005 4.345 4.345 4.313 4.345 68,828 -0.01(-0.12%)
Jun 30, 2005 4.356 4.370 4.325 4.350 54,588 +0.01(+0.22%)
Jun 29, 2005 4.319 4.366 4.319 4.341 150,474 +0.01(+0.22%)
Jun 28, 2005 4.161 4.345 4.161 4.331 226,423 +0.13(+3.19%)
Jun 27, 2005 4.145 4.208 4.145 4.198 127,689 +0.08(+1.92%)
Jun 24, 2005 4.303 4.340 4.119 4.119 1,121,198 -0.20(-4.63%)
Jun 23, 2005 4.419 4.419 4.282 4.319 101,581 -0.08(-1.91%)
Jun 22, 2005 4.382 4.410 4.379 4.403 143,828 +0.02(+0.48%)
Jun 21, 2005 4.373 4.385 4.363 4.382 125,790 +0.02(+0.36%)
Jun 20, 2005 4.340 4.372 4.313 4.366 99,683 +0.02(+0.56%)
Jun 17, 2005 4.334 4.356 4.308 4.342 98,733 +0.01(+0.32%)
Jun 16, 2005 4.324 4.360 4.303 4.328 98,733 +0.01(+0.24%)
Jun 15, 2005 4.329 4.341 4.261 4.318 48,417 -0.00(-0.02%)
Jun 14, 2005 4.277 4.334 4.239 4.319 82,594 +0.05(+1.23%)
Jun 13, 2005 4.266 4.334 4.250 4.266 120,569 +0.00(+0.10%)
Jun 10, 2005 4.277 4.318 4.261 4.262 45,569 +0.00(+0.00%)
Jun 09, 2005 4.277 4.298 4.213 4.262 68,354 +0.00(+0.00%)
Jun 08, 2005 4.338 4.340 4.261 4.262 98,733 -0.07(-1.68%)
Jun 07, 2005 4.250 4.392 4.250 4.334 225,948 +0.09(+2.16%)
Jun 06, 2005 4.266 4.292 4.208 4.243 105,854 +0.09(+2.23%)
Jun 03, 2005 4.119 4.158 4.114 4.150 68,828 +0.06(+1.42%)
Jun 02, 2005 3.961 4.097 3.961 4.092 134,809 +0.14(+3.63%)
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.