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: 4:10 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 28, 2005 2.991 2.997 2.965 2.984 37,499 -0.02(-0.77%)
Feb 25, 2005 2.997 3.023 2.997 3.007 30,854 +0.00(+0.00%)
Feb 24, 2005 2.960 3.017 2.960 3.007 31,803 +0.03(+0.99%)
Feb 23, 2005 2.955 2.978 2.955 2.978 13,290 +0.02(+0.75%)
Feb 22, 2005 2.970 2.970 2.955 2.956 20,885 -0.00(-0.14%)
Feb 18, 2005 2.960 2.967 2.960 2.960 25,157 -0.01(-0.35%)
Feb 17, 2005 2.960 2.991 2.960 2.970 33,702 +0.01(+0.32%)
Feb 16, 2005 2.969 2.970 2.951 2.961 38,448 -0.01(-0.28%)
Feb 15, 2005 3.018 3.018 2.955 2.969 40,822 -0.06(-1.95%)
Feb 14, 2005 3.049 3.049 3.003 3.028 14,240 -0.01(-0.35%)
Feb 11, 2005 2.950 3.039 2.950 3.039 39,398 +0.09(+3.00%)
Feb 10, 2005 3.007 3.007 2.939 2.950 44,619 -0.05(-1.72%)
Feb 09, 2005 2.934 3.027 2.934 3.002 73,100 +0.05(+1.79%)
Feb 08, 2005 2.976 2.976 2.907 2.949 83,068 -0.03(-0.88%)
Feb 07, 2005 2.965 3.000 2.949 2.976 72,625 +0.01(+0.39%)
Feb 04, 2005 3.160 3.160 2.918 2.964 311,389 -0.40(-11.93%)
Feb 03, 2005 3.265 3.397 3.265 3.365 66,454 +0.10(+3.06%)
Feb 02, 2005 3.292 3.339 3.265 3.265 78,796 +0.00(+0.00%)
Feb 01, 2005 3.265 3.265 3.186 3.265 111,074 +0.13(+4.10%)
Jan 31, 2005 3.081 3.160 3.081 3.137 54,588 +0.09(+3.08%)
Jan 28, 2005 3.028 3.076 3.028 3.043 24,208 +0.04(+1.37%)
Jan 27, 2005 3.044 3.055 2.991 3.002 17,563 -0.04(-1.38%)
Jan 26, 2005 3.054 3.055 3.044 3.044 13,765 +0.02(+0.56%)
Jan 25, 2005 2.918 3.027 2.902 3.027 80,695 +0.09(+3.01%)
Jan 24, 2005 2.928 2.975 2.913 2.939 52,214 -0.02(-0.53%)
Jan 21, 2005 2.976 2.976 2.942 2.955 18,512 +0.00(+0.00%)
Jan 20, 2005 2.970 2.975 2.949 2.955 12,816 +0.01(+0.18%)
Jan 19, 2005 2.955 2.970 2.881 2.949 48,891 -0.03(-0.88%)
Jan 18, 2005 2.965 2.976 2.963 2.976 17,563 +0.03(+0.89%)
Jan 14, 2005 2.870 2.949 2.849 2.949 19,936 +0.08(+2.75%)
Jan 13, 2005 2.955 3.028 2.849 2.870 33,702 -0.11(-3.54%)
Jan 12, 2005 2.981 2.981 2.923 2.976 15,189 -0.01(-0.18%)
Jan 11, 2005 3.053 3.055 2.950 2.981 35,126 -0.06(-2.01%)
Jan 10, 2005 2.929 3.053 2.929 3.042 61,233 +0.11(+3.85%)
Jan 07, 2005 2.845 2.975 2.845 2.929 37,499 +0.11(+3.77%)
Jan 06, 2005 2.860 2.922 2.823 2.823 74,049 -0.03(-1.11%)
Jan 05, 2005 2.828 2.870 2.791 2.855 32,278 +0.01(+0.33%)
Jan 04, 2005 3.160 3.160 2.845 2.845 133,859 -0.33(-10.27%)
Jan 03, 2005 3.155 3.213 3.128 3.171 31,803 +0.01(+0.47%)
Dec 31, 2004 3.165 3.183 3.155 3.156 2,373 -0.01(-0.20%)
Dec 30, 2004 3.173 3.202 3.160 3.162 27,056 -0.00(-0.07%)
Dec 29, 2004 3.156 3.181 3.156 3.164 14,715 +0.01(+0.27%)
Dec 28, 2004 3.276 3.276 3.141 3.156 51,739 -0.13(-4.07%)
Dec 27, 2004 3.265 3.292 3.239 3.290 82,594 +0.05(+1.63%)
Dec 23, 2004 3.234 3.265 3.223 3.237 20,411 +0.01(+0.42%)
Dec 22, 2004 3.213 3.370 3.202 3.223 83,068 +0.09(+2.86%)
Dec 21, 2004 3.107 3.161 3.081 3.134 26,581 +0.04(+1.36%)
Dec 20, 2004 3.107 3.107 3.055 3.092 19,461 +0.04(+1.21%)
Dec 17, 2004 3.065 3.065 2.956 3.055 53,638 -0.02(-0.75%)
Dec 16, 2004 2.951 3.101 2.870 3.078 61,708 +0.10(+3.43%)
Dec 15, 2004 3.002 3.002 2.950 2.976 60,284 -0.01(-0.35%)
Dec 14, 2004 3.028 3.118 2.949 2.986 68,353 -0.02(-0.53%)
Dec 13, 2004 3.002 3.099 2.884 3.002 106,802 +1.51(+100.88%)
Dec 10, 2004 1.448 1.501 1.442 1.494 54,113 +0.04(+2.71%)
Dec 09, 2004 1.477 1.477 1.435 1.455 67,404 -0.03(-1.95%)
Dec 08, 2004 1.439 1.484 1.439 1.484 68,353 +0.05(+3.39%)
Dec 07, 2004 1.494 1.494 1.435 1.435 74,049 -0.07(-4.39%)
Dec 06, 2004 1.533 1.541 1.494 1.501 57,910 -0.03(-1.72%)
Dec 03, 2004 1.475 1.548 1.475 1.527 68,353 +0.05(+3.57%)
Dec 02, 2004 1.505 1.505 1.475 1.475 45,569 -0.03(-1.75%)
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.