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

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 0.9291 0.9585 0.9291 0.9585 37,024 +0.03(+3.17%)
Feb 26, 2004 0.9809 0.9809 0.9230 0.9291 78,796 -0.05(-4.65%)
Feb 25, 2004 0.9678 0.9743 0.9678 0.9743 5,696 -0.01(-0.67%)
Feb 24, 2004 0.9717 0.9941 0.9678 0.9809 22,784 +0.00(+0.27%)
Feb 23, 2004 0.9743 0.9875 0.9743 0.9783 69,303 +0.01(+1.09%)
Feb 20, 2004 0.9809 0.9809 0.9678 0.9678 6,645 -0.02(-2.00%)
Feb 19, 2004 0.9743 0.9875 0.9743 0.9875 48,417 +0.01(+1.35%)
Feb 18, 2004 0.9651 0.9743 0.9612 0.9743 49,366 +0.02(+1.65%)
Feb 17, 2004 0.9664 0.9678 0.9480 0.9585 63,606 -0.00(-0.19%)
Feb 13, 2004 0.9651 0.9651 0.9604 0.9604 9,493 -0.01(-0.73%)
Feb 12, 2004 0.9717 0.9722 0.9612 0.9675 38,923 -0.00(-0.43%)
Feb 11, 2004 0.9664 0.9809 0.9664 0.9717 45,569 +0.01(+1.10%)
Feb 10, 2004 0.9480 0.9612 0.9454 0.9612 52,214 +0.02(+1.96%)
Feb 09, 2004 0.9480 0.9480 0.9427 0.9427 15,189 -0.01(-1.24%)
Feb 06, 2004 0.9849 0.9849 0.9546 0.9546 37,024 -0.03(-3.07%)
Feb 05, 2004 0.9670 1.000 0.9670 0.9849 129,112 +0.04(+4.70%)
Feb 04, 2004 0.9204 0.9406 0.9204 0.9406 16,139 +0.02(+1.77%)
Feb 03, 2004 0.9043 0.9283 0.9040 0.9243 42,721 +0.02(+2.21%)
Feb 02, 2004 0.9085 0.9085 0.8985 0.9043 22,784 -0.00(-0.46%)
Jan 30, 2004 0.9032 0.9085 0.9032 0.9085 13,290 -0.00(-0.17%)
Jan 29, 2004 0.9138 0.9164 0.9098 0.9101 32,278 -0.01(-1.12%)
Jan 28, 2004 0.9575 0.9575 0.9204 0.9204 30,379 -0.04(-3.88%)
Jan 27, 2004 0.9591 0.9599 0.9535 0.9575 11,392 -0.01(-0.79%)
Jan 26, 2004 0.9678 0.9730 0.9604 0.9651 14,240 +0.00(+0.27%)
Jan 23, 2004 0.9480 0.9675 0.9480 0.9625 27,531 +0.02(+2.12%)
Jan 22, 2004 0.9301 0.9425 0.9251 0.9425 150,947 +0.02(+1.76%)
Jan 21, 2004 0.9283 0.9319 0.9217 0.9262 17,088 -0.01(-0.93%)
Jan 20, 2004 0.9256 0.9348 0.9217 0.9348 26,581 +0.00(+0.28%)
Jan 16, 2004 0.9291 0.9322 0.9014 0.9322 72,151 +0.01(+0.57%)
Jan 15, 2004 0.9217 0.9330 0.9217 0.9269 39,872 -0.00(-0.42%)
Jan 14, 2004 0.9351 0.9354 0.9309 0.9309 37,024 -0.00(-0.42%)
Jan 13, 2004 0.9480 0.9480 0.9283 0.9348 85,442 -0.02(-1.80%)
Jan 12, 2004 0.9585 0.9612 0.9456 0.9520 21,835 -0.01(-0.96%)
Jan 09, 2004 0.9830 0.9830 0.9585 0.9612 32,278 -0.02(-1.75%)
Jan 08, 2004 0.9841 0.9841 0.9770 0.9783 10,442 -0.01(-0.62%)
Jan 07, 2004 0.9867 0.9901 0.9786 0.9844 31,328 -0.00(-0.27%)
Jan 06, 2004 0.9951 0.9951 0.9809 0.9870 23,733 -0.01(-0.85%)
Jan 05, 2004 1.001 1.001 0.9936 0.9954 18,037 +0.00(+0.13%)
Jan 02, 2004 0.9980 1.003 0.9941 0.9941 36,075 -0.01(-1.05%)
Dec 31, 2003 1.003 1.005 1.003 1.005 12,341 +0.00(+0.00%)
Dec 30, 2003 1.003 1.009 1.003 1.005 37,024 +0.00(+0.03%)
Dec 29, 2003 1.001 1.004 0.9967 1.004 29,430 +0.00(+0.10%)
Dec 26, 2003 1.027 1.027 1.000 1.003 22,784 -0.03(-2.91%)
Dec 24, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Dec 23, 2003 0.9980 1.033 0.9965 1.033 30,379 +0.03(+3.10%)
Dec 22, 2003 1.021 1.021 1.002 1.002 20,885 -0.02(-1.96%)
Dec 19, 2003 1.038 1.044 1.020 1.022 33,227 -0.01(-0.97%)
Dec 18, 2003 1.015 1.040 1.015 1.032 74,049 +0.01(+0.54%)
Dec 17, 2003 0.9928 1.026 0.9928 1.027 55,062 +0.01(+1.01%)
Dec 16, 2003 1.020 1.020 1.009 1.016 34,176 +0.03(+2.80%)
Dec 15, 2003 1.009 1.009 0.9862 0.9888 65,505 -0.02(-1.80%)
Dec 12, 2003 1.026 1.026 1.006 1.007 31,328 -0.01(-1.44%)
Dec 11, 2003 1.032 1.032 0.9915 1.022 55,062 -0.01(-0.82%)
Dec 10, 2003 1.037 1.037 1.030 1.030 20,885 -0.01(-0.69%)
Dec 09, 2003 1.047 1.047 1.041 1.037 71,201 -0.00(-0.28%)
Dec 08, 2003 1.044 1.047 1.040 1.040 31,328 +0.01(+0.64%)
Dec 05, 2003 1.023 1.034 1.023 1.034 55,062 +0.02(+2.21%)
Dec 04, 2003 1.014 1.014 1.014 1.011 81,644 +0.00(+0.13%)
Dec 03, 2003 1.014 1.014 1.014 1.010 35,126 -0.00(-0.39%)
Dec 02, 2003 1.005 1.014 0.9994 1.014 108,226 +0.03(+2.61%)
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.