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

Badger Meter (NY: BMI )

185.52 +1.74 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.883 6.030 5.883 6.002 84,968 +0.15(+2.48%)
Mar 30, 2006 5.951 6.103 5.857 5.857 173,733 -0.09(-1.59%)
Mar 29, 2006 6.171 6.304 5.930 5.951 255,853 -0.19(-3.15%)
Mar 28, 2006 6.083 6.241 6.083 6.145 112,974 +0.07(+1.11%)
Mar 27, 2006 6.030 6.109 5.978 6.078 76,898 +0.02(+0.35%)
Mar 24, 2006 5.920 6.086 5.919 6.057 60,759 +0.14(+2.31%)
Mar 23, 2006 5.968 6.004 5.847 5.920 66,930 -0.05(-0.81%)
Mar 22, 2006 5.925 6.109 5.877 5.968 97,309 +0.07(+1.18%)
Mar 21, 2006 5.993 6.109 5.899 5.899 70,727 -0.10(-1.70%)
Mar 20, 2006 5.978 6.034 5.914 6.001 73,575 +0.05(+0.81%)
Mar 17, 2006 6.029 6.029 5.952 5.952 197,942 -0.08(-1.34%)
Mar 16, 2006 5.846 6.157 5.846 6.034 65,506 +0.17(+2.89%)
Mar 15, 2006 5.888 5.899 5.846 5.864 52,215 +0.00(+0.00%)
Mar 14, 2006 5.736 5.898 5.736 5.864 174,682 +0.13(+2.22%)
Mar 13, 2006 5.688 5.783 5.688 5.736 34,177 +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 81,645 +0.01(+0.18%)
Mar 02, 2006 5.951 6.030 5.714 5.788 79,746 -0.14(-2.31%)
Mar 01, 2006 5.651 5.947 5.635 5.925 120,569 +0.30(+5.26%)
Feb 28, 2006 5.843 5.846 5.596 5.629 56,961 -0.21(-3.66%)
Feb 27, 2006 5.978 6.157 5.588 5.843 313,764 -0.06(-0.95%)
Feb 24, 2006 5.676 5.899 5.651 5.899 75,949 +0.23(+4.11%)
Feb 23, 2006 5.504 5.830 5.477 5.666 79,746 +0.14(+2.46%)
Feb 22, 2006 5.288 5.792 5.288 5.530 178,955 +0.27(+5.11%)
Feb 21, 2006 5.851 5.898 5.177 5.261 269,144 -0.62(-10.48%)
Feb 17, 2006 6.004 6.157 5.709 5.878 199,841 -0.10(-1.67%)
Feb 16, 2006 5.783 6.109 5.731 5.978 236,866 +0.26(+4.47%)
Feb 15, 2006 5.417 5.849 5.393 5.722 199,366 +0.30(+5.62%)
Feb 14, 2006 5.361 5.437 5.350 5.417 83,544 +0.08(+1.48%)
Feb 13, 2006 5.361 5.371 5.298 5.338 51,265 -0.02(-0.43%)
Feb 10, 2006 5.331 5.392 5.288 5.361 65,506 +0.06(+1.07%)
Feb 09, 2006 5.212 5.346 5.203 5.305 106,328 +0.12(+2.27%)
Feb 08, 2006 5.172 5.212 5.167 5.187 125,316 -0.03(-0.53%)
Feb 07, 2006 5.403 5.403 5.213 5.214 74,525 -0.20(-3.70%)
Feb 06, 2006 5.425 5.425 5.031 5.414 196,043 -0.02(-0.41%)
Feb 03, 2006 5.438 5.438 5.435 5.436 84,018 -0.00(-0.04%)
Feb 02, 2006 5.435 5.442 5.435 5.438 89,240 +0.00(+0.06%)
Feb 01, 2006 5.465 5.472 5.435 5.435 119,619 -0.03(-0.54%)
Jan 31, 2006 5.436 5.519 5.435 5.465 75,474 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,695 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,828 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,556 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,505 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,132 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,512 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,075 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,246 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,955 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,898 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,347 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,765 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,695 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,601 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,923 +0.02(+0.50%)
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.