Indicators

Badger Meter (NY: BMI )

196.65 -0.56 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	93.72	99.85		99.57	445,556	+6.61(+7.11%)
Jan 28, 2022	87.17	93.12	86.11	92.96	244,611	+8.05(+9.48%)
Jan 27, 2022	86.75	88.09	84.20	84.91	148,729	-1.45(-1.68%)
Jan 26, 2022	89.72	89.86	85.66	86.36	143,850	-1.73(-1.97%)
Jan 25, 2022	90.53	91.02	87.74	88.09	154,809	-3.54(-3.87%)
Jan 24, 2022	88.09	92.34	87.03	91.63	191,137	+3.54(+4.02%)
Jan 21, 2022	87.95	90.07	86.97	88.09	193,281	-0.32(-0.37%)
Jan 20, 2022	89.95	91.98	88.26	88.41	92,873	-1.06(-1.19%)
Jan 19, 2022	90.33	92.17	88.93	89.48	103,487	-0.73(-0.81%)
Jan 18, 2022	91.53	92.24	89.62	90.20	144,201	-3.35(-3.58%)
Jan 14, 2022				93.55	0	-0.82(-0.87%)
Jan 13, 2022	96.42	96.96	94.17	94.37	64,699	-1.47(-1.53%)
Jan 12, 2022	96.66	97.64	94.68	95.83	84,469	+0.18(+0.19%)
Jan 11, 2022	96.24	96.24	93.61	95.66	97,286	-0.16(-0.16%)
Jan 10, 2022	95.57	95.81	93.98	95.81	87,316	-0.41(-0.43%)
Jan 07, 2022	98.43	98.43	96.09	96.23	69,730	-2.58(-2.61%)
Jan 06, 2022	99.54	100.14	98.59	98.81	93,544	-0.74(-0.74%)
Jan 05, 2022	100.38	102.02	99.41	99.54	131,541	-0.84(-0.83%)
Jan 04, 2022	105.32	105.77	99.90	100.38	149,410	-4.38(-4.18%)

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.