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 (%)
May 31, 2005 4.134 4.134 3.830 3.963 217,877 -0.18(-4.27%)
May 27, 2005 4.303 4.319 4.108 4.140 140,030 -0.15(-3.56%)
May 26, 2005 4.071 4.292 4.071 4.292 185,599 +0.19(+4.76%)
May 25, 2005 4.055 4.108 3.966 4.098 203,637 -0.12(-2.75%)
May 24, 2005 4.256 4.287 4.212 4.213 161,865 -0.03(-0.74%)
May 23, 2005 4.187 4.324 4.150 4.245 323,255 +0.06(+1.38%)
May 20, 2005 4.155 4.192 4.140 4.187 141,928 +0.03(+0.76%)
May 19, 2005 4.013 4.155 4.008 4.155 170,884 +0.15(+3.82%)
May 18, 2005 3.947 4.019 3.940 4.003 112,024 +0.06(+1.41%)
May 17, 2005 3.871 3.950 3.871 3.947 74,049 +0.06(+1.54%)
May 16, 2005 3.760 3.887 3.760 3.887 66,929 +0.15(+4.00%)
May 13, 2005 3.966 3.966 3.737 3.737 127,688 -0.22(-5.64%)
May 12, 2005 3.963 3.975 3.940 3.961 113,448 -0.00(-0.05%)
May 11, 2005 3.950 3.992 3.950 3.963 85,442 +0.02(+0.45%)
May 10, 2005 3.950 3.982 3.929 3.945 119,144 -0.03(-0.66%)
May 09, 2005 3.865 4.001 3.834 3.971 245,883 +0.11(+2.86%)
May 06, 2005 3.871 3.871 3.760 3.861 195,092 +0.12(+3.24%)
May 05, 2005 3.666 3.760 3.645 3.739 57,910 +0.08(+2.31%)
May 04, 2005 3.671 3.671 3.619 3.655 66,454 +0.00(+0.00%)
May 03, 2005 3.613 3.670 3.613 3.655 105,378 +0.04(+1.17%)
May 02, 2005 3.592 3.613 3.592 3.613 68,353 +0.04(+1.03%)
Apr 29, 2005 3.624 3.634 3.545 3.576 115,346 -0.02(-0.59%)
Apr 28, 2005 3.545 3.613 3.545 3.597 75,473 +0.06(+1.64%)
Apr 27, 2005 3.550 3.555 3.508 3.539 125,315 +0.00(+0.00%)
Apr 26, 2005 3.341 3.581 3.318 3.539 218,826 +0.20(+6.03%)
Apr 25, 2005 3.265 3.344 3.265 3.338 74,999 +0.08(+2.39%)
Apr 22, 2005 3.176 3.260 3.176 3.260 154,270 +0.09(+2.99%)
Apr 21, 2005 3.292 3.355 3.139 3.165 169,460 -0.12(-3.78%)
Apr 20, 2005 3.197 3.318 3.192 3.290 89,714 +0.10(+3.17%)
Apr 19, 2005 3.002 3.197 3.002 3.188 112,973 +0.15(+5.10%)
Apr 18, 2005 2.976 3.118 2.976 3.034 285,281 +0.22(+7.66%)
Apr 15, 2005 2.839 2.860 2.812 2.818 33,702 -0.02(-0.56%)
Apr 14, 2005 2.844 2.844 2.828 2.833 19,461 -0.01(-0.30%)
Apr 13, 2005 2.844 2.855 2.842 2.842 24,208 +0.00(+0.11%)
Apr 12, 2005 2.791 2.849 2.791 2.839 39,398 +0.05(+1.66%)
Apr 11, 2005 2.807 2.807 2.786 2.792 49,366 -0.01(-0.53%)
Apr 08, 2005 2.791 2.807 2.791 2.807 10,442 +0.02(+0.79%)
Apr 07, 2005 2.760 2.785 2.751 2.785 27,531 +0.03(+1.22%)
Apr 06, 2005 2.786 2.786 2.751 2.751 29,430 -0.03(-1.25%)
Apr 05, 2005 2.839 2.844 2.786 2.786 16,613 -0.05(-1.67%)
Apr 04, 2005 2.797 2.839 2.797 2.833 32,278 +0.03(+0.94%)
Apr 01, 2005 2.802 2.808 2.797 2.807 23,259 +0.02(+0.57%)
Mar 31, 2005 2.791 2.812 2.786 2.791 62,182 +0.00(+0.00%)
Mar 30, 2005 2.791 2.802 2.786 2.791 74,049 +0.01(+0.19%)
Mar 29, 2005 2.802 2.807 2.786 2.786 19,461 -0.02(-0.75%)
Mar 28, 2005 2.828 2.828 2.791 2.807 63,606 -0.03(-1.11%)
Mar 24, 2005 2.886 2.886 2.828 2.839 73,100 -0.05(-1.82%)
Mar 23, 2005 2.944 2.944 2.886 2.891 76,897 -0.06(-1.96%)
Mar 22, 2005 2.986 2.986 2.944 2.949 87,815 -0.05(-1.75%)
Mar 21, 2005 2.960 3.002 2.939 3.002 72,151 +0.05(+1.79%)
Mar 18, 2005 2.960 2.969 2.949 2.949 105,853 -0.02(-0.53%)
Mar 17, 2005 2.991 2.991 2.965 2.965 16,139 -0.03(-0.91%)
Mar 16, 2005 3.118 3.118 2.991 2.993 71,201 -0.14(-4.34%)
Mar 15, 2005 3.155 3.155 3.102 3.128 62,657 -0.05(-1.49%)
Mar 14, 2005 3.122 3.178 3.122 3.176 84,492 +0.06(+1.86%)
Mar 11, 2005 3.128 3.131 3.102 3.118 24,208 -0.01(-0.34%)
Mar 10, 2005 3.128 3.128 3.123 3.128 13,290 +0.00(+0.00%)
Mar 09, 2005 3.139 3.144 3.128 3.128 18,512 -0.02(-0.50%)
Mar 08, 2005 3.177 3.177 3.129 3.144 29,904 -0.03(-1.03%)
Mar 07, 2005 3.186 3.186 3.150 3.177 49,366 -0.00(-0.13%)
Mar 04, 2005 3.123 3.181 3.123 3.181 38,923 +0.06(+1.85%)
Mar 03, 2005 3.097 3.123 3.097 3.123 37,024 +0.03(+0.85%)
Mar 02, 2005 3.032 3.097 3.032 3.097 36,075 +0.07(+2.15%)
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.