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, 2006 5.767 6.001 5.715 5.814 125,315 +0.10(+1.75%)
May 30, 2006 6.109 6.241 5.714 5.714 181,801 -0.21(-3.49%)
May 26, 2006 5.625 5.978 5.583 5.921 138,606 +0.32(+5.76%)
May 25, 2006 5.551 5.626 5.530 5.599 81,644 +0.07(+1.18%)
May 24, 2006 5.630 5.630 5.372 5.533 135,758 -0.07(-1.31%)
May 23, 2006 5.899 5.958 5.593 5.607 91,612 -0.16(-2.78%)
May 22, 2006 5.762 5.793 5.608 5.767 83,068 +0.01(+0.09%)
May 19, 2006 5.752 5.872 5.664 5.762 90,663 +0.01(+0.16%)
May 18, 2006 5.783 5.809 5.751 5.752 118,669 -0.01(-0.26%)
May 17, 2006 5.909 5.909 5.757 5.767 78,321 -0.12(-1.97%)
May 16, 2006 5.983 6.095 5.804 5.883 148,574 -0.08(-1.33%)
May 15, 2006 6.215 6.215 5.801 5.962 103,479 -0.21(-3.41%)
May 12, 2006 6.215 6.262 5.793 6.173 177,055 -0.07(-1.08%)
May 11, 2006 6.584 6.594 6.240 6.240 79,745 -0.35(-5.25%)
May 10, 2006 6.610 6.671 6.547 6.586 77,372 -0.05(-0.75%)
May 09, 2006 6.636 6.636 6.584 6.635 66,929 +0.03(+0.38%)
May 08, 2006 6.626 6.636 6.592 6.610 61,233 -0.01(-0.11%)
May 05, 2006 6.662 6.715 6.577 6.617 83,068 +0.00(+0.03%)
May 04, 2006 6.599 6.705 6.583 6.615 157,118 +0.04(+0.54%)
May 03, 2006 6.741 6.777 6.563 6.579 140,030 -0.27(-3.91%)
May 02, 2006 6.939 6.994 6.768 6.847 139,080 +0.01(+0.18%)
May 01, 2006 6.531 6.948 6.531 6.834 278,161 +0.34(+5.19%)
Apr 28, 2006 6.503 6.626 6.405 6.497 175,156 +0.20(+3.23%)
Apr 27, 2006 6.320 6.452 6.229 6.294 115,821 -0.05(-0.73%)
Apr 26, 2006 6.436 6.583 6.316 6.340 167,086 -0.08(-1.23%)
Apr 25, 2006 6.515 6.540 6.215 6.419 166,137 -0.12(-1.87%)
Apr 24, 2006 6.404 6.568 6.373 6.541 195,092 +0.18(+2.88%)
Apr 21, 2006 6.109 6.379 6.090 6.358 164,713 +0.27(+4.50%)
Apr 20, 2006 6.004 6.110 6.004 6.084 240,187 +0.08(+1.33%)
Apr 19, 2006 5.962 6.109 5.946 6.004 273,889 +0.17(+3.00%)
Apr 18, 2006 5.662 5.868 5.642 5.829 125,789 +0.17(+3.05%)
Apr 17, 2006 5.614 5.735 5.614 5.656 103,005 +0.04(+0.66%)
Apr 13, 2006 5.619 5.640 5.588 5.620 59,809 +0.00(+0.02%)
Apr 12, 2006 5.688 5.712 5.556 5.619 125,315 -0.10(-1.68%)
Apr 11, 2006 5.939 5.941 5.688 5.714 105,378 -0.25(-4.12%)
Apr 10, 2006 5.857 6.004 5.845 5.960 50,790 +0.12(+2.13%)
Apr 07, 2006 5.978 6.004 5.746 5.836 67,404 -0.17(-2.81%)
Apr 06, 2006 5.983 6.004 5.983 6.004 35,600 -0.02(-0.31%)
Apr 05, 2006 6.004 6.036 5.948 6.023 178,479 +0.01(+0.23%)
Apr 04, 2006 6.004 6.036 5.979 6.009 117,720 +0.03(+0.51%)
Apr 03, 2006 6.004 6.057 5.951 5.979 68,828 -0.02(-0.39%)
Mar 31, 2006 5.883 6.030 5.883 6.002 84,967 +0.15(+2.48%)
Mar 30, 2006 5.951 6.103 5.857 5.857 173,732 -0.09(-1.59%)
Mar 29, 2006 6.172 6.304 5.930 5.951 255,851 -0.19(-3.15%)
Mar 28, 2006 6.083 6.241 6.083 6.145 112,973 +0.07(+1.11%)
Mar 27, 2006 6.030 6.109 5.978 6.078 76,897 +0.02(+0.35%)
Mar 24, 2006 5.920 6.086 5.919 6.057 60,758 +0.14(+2.31%)
Mar 23, 2006 5.968 6.004 5.847 5.920 66,929 -0.05(-0.81%)
Mar 22, 2006 5.925 6.109 5.877 5.968 97,309 +0.07(+1.18%)
Mar 21, 2006 5.994 6.109 5.899 5.899 70,727 -0.10(-1.70%)
Mar 20, 2006 5.978 6.034 5.915 6.001 73,575 +0.05(+0.81%)
Mar 17, 2006 6.029 6.029 5.952 5.952 197,940 -0.08(-1.34%)
Mar 16, 2006 5.846 6.157 5.846 6.034 65,505 +0.17(+2.89%)
Mar 15, 2006 5.888 5.899 5.846 5.864 52,214 +0.00(+0.00%)
Mar 14, 2006 5.737 5.898 5.737 5.864 174,681 +0.13(+2.22%)
Mar 13, 2006 5.688 5.783 5.688 5.737 34,176 +0.05(+0.85%)
Mar 10, 2006 5.625 5.688 5.605 5.688 37,974 +0.04(+0.75%)
Mar 09, 2006 5.740 5.782 5.646 5.646 60,284 -0.09(-1.65%)
Mar 08, 2006 5.523 5.741 5.442 5.741 52,689 +0.24(+4.41%)
Mar 07, 2006 5.679 5.679 5.433 5.498 85,442 -0.19(-3.35%)
Mar 06, 2006 5.783 5.783 5.688 5.689 64,556 -0.11(-1.89%)
Mar 03, 2006 5.762 5.899 5.714 5.799 81,644 +0.01(+0.18%)
Mar 02, 2006 5.951 6.030 5.714 5.788 79,745 -0.14(-2.31%)
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.