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

Badger Meter (NY: BMI )

192.15 +1.53 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2003 0.8244 0.8247 0.8210 0.8210 21,864 +0.01(+0.97%)
Jul 30, 2003 0.8113 0.8179 0.8100 0.8131 14,259 +0.00(+0.13%)
Jul 29, 2003 0.8121 0.8121 0.8121 0.8121 6,654 +0.00(+0.59%)
Jul 28, 2003 0.8008 0.8126 0.7995 0.8073 18,062 +0.01(+0.82%)
Jul 25, 2003 0.7981 0.8023 0.7955 0.8008 129,288 +0.01(+1.16%)
Jul 24, 2003 0.8018 0.8018 0.7876 0.7916 36,124 -0.01(-1.28%)
Jul 23, 2003 0.8042 0.8042 0.8010 0.8018 17,111 -0.00(-0.03%)
Jul 22, 2003 0.8050 0.8050 0.8021 0.8021 40,878 -0.00(-0.33%)
Jul 21, 2003 0.8047 0.8063 0.8039 0.8047 151,153 +0.00(+0.00%)
Jul 18, 2003 0.8310 0.8310 0.8047 0.8047 50,384 -0.01(-1.26%)
Jul 17, 2003 0.8234 0.8281 0.8113 0.8150 77,002 -0.01(-0.99%)
Jul 16, 2003 0.7797 0.8284 0.7705 0.8231 401,174 +0.07(+8.68%)
Jul 15, 2003 0.7495 0.7600 0.7390 0.7574 50,384 +0.01(+1.05%)
Jul 14, 2003 0.7547 0.7624 0.7495 0.7495 24,716 +0.00(+0.00%)
Jul 11, 2003 0.7547 0.7613 0.7495 0.7495 11,407 -0.01(-0.87%)
Jul 10, 2003 0.7490 0.7611 0.7490 0.7561 7,605 +0.01(+0.88%)
Jul 09, 2003 0.7366 0.7495 0.7363 0.7495 25,667 +0.01(+1.06%)
Jul 08, 2003 0.7390 0.7416 0.7337 0.7416 48,483 +0.01(+1.26%)
Jul 07, 2003 0.7363 0.7363 0.7221 0.7324 24,716 -0.00(-0.36%)
Jul 03, 2003 0.7350 0.7350 0.7350 0.7350 6,654 +0.01(+0.90%)
Jul 02, 2003 0.7271 0.7363 0.7182 0.7284 139,745 +0.01(+0.73%)
Jul 01, 2003 0.7232 0.7363 0.7192 0.7232 196,784 +0.05(+6.80%)
Jun 30, 2003 0.7521 0.7534 0.6443 0.6772 747,211 -0.08(-10.75%)
Jun 27, 2003 0.7479 0.7626 0.7479 0.7587 43,729 +0.02(+2.30%)
Jun 26, 2003 0.7442 0.7482 0.7416 0.7416 28,519 -0.00(-0.60%)
Jun 25, 2003 0.7495 0.7558 0.7461 0.7461 2,851 -0.00(-0.46%)
Jun 24, 2003 0.7574 0.7692 0.7429 0.7495 25,667 -0.01(-1.72%)
Jun 23, 2003 0.7626 0.7629 0.7626 0.7626 20,914 -0.01(-1.16%)
Jun 20, 2003 0.7653 0.7716 0.7653 0.7716 11,407 -0.00(-0.03%)
Jun 19, 2003 0.7653 0.7718 0.7653 0.7718 14,259 +0.00(+0.00%)
Jun 18, 2003 0.7718 0.7782 0.7718 0.7718 29,470 -0.01(-0.84%)
Jun 17, 2003 0.7600 0.7889 0.7600 0.7784 57,039 +0.01(+1.54%)
Jun 16, 2003 0.7632 0.7666 0.7629 0.7666 37,075 +0.00(+0.45%)
Jun 13, 2003 0.7666 0.7676 0.7626 0.7632 19,963 +0.00(+0.07%)
Jun 12, 2003 0.7563 0.7679 0.7563 0.7626 10,457 +0.00(+0.00%)
Jun 11, 2003 0.7626 0.7692 0.7455 0.7626 23,766 +0.01(+0.73%)
Jun 10, 2003 0.7563 0.7624 0.7563 0.7571 16,161 +0.00(+0.14%)
Jun 09, 2003 0.7579 0.7689 0.7497 0.7561 37,075 -0.00(-0.24%)
Jun 06, 2003 0.7534 0.7640 0.7521 0.7579 36,124 +0.02(+2.93%)
Jun 05, 2003 0.7429 0.7432 0.7324 0.7363 58,940 -0.00(-0.36%)
Jun 04, 2003 0.7521 0.7771 0.7258 0.7390 127,387 -0.01(-0.88%)
Jun 03, 2003 0.7587 0.7587 0.7363 0.7455 90,311 -0.01(-0.87%)
Jun 02, 2003 0.7679 0.7679 0.7521 0.7521 95,065 -0.01(-1.38%)
May 30, 2003 0.7810 0.7810 0.7626 0.7626 37,075 -0.02(-2.19%)
May 29, 2003 0.7850 0.7902 0.7797 0.7797 7,605 -0.00(-0.17%)
May 28, 2003 0.7889 0.7937 0.7810 0.7810 34,223 -0.02(-2.46%)
May 27, 2003 0.7892 0.8008 0.7758 0.8008 37,075 -0.00(-0.13%)
May 23, 2003 0.8139 0.8139 0.7895 0.8018 23,766 -0.01(-0.68%)
May 22, 2003 0.8344 0.8344 0.7981 0.8073 105,522 -0.03(-3.28%)
May 21, 2003 0.8350 0.8350 0.8297 0.8347 22,815 +0.01(+0.76%)
May 20, 2003 0.8336 0.8415 0.8284 0.8284 14,259 +0.00(+0.16%)
May 19, 2003 0.8271 0.8271 0.8271 0.8271 950 +0.00(+0.00%)
May 16, 2003 0.8300 0.8363 0.8194 0.8271 26,618 -0.01(-1.01%)
May 15, 2003 0.8284 0.8415 0.8252 0.8355 49,433 +0.00(+0.03%)
May 14, 2003 0.8218 0.8428 0.8089 0.8352 113,127 +0.03(+4.13%)
May 13, 2003 0.7916 0.8087 0.7916 0.8021 17,111 +0.01(+0.66%)
May 12, 2003 0.7600 0.8084 0.7600 0.7968 100,769 +0.01(+1.51%)
May 09, 2003 0.7626 0.7889 0.7626 0.7850 52,285 +0.01(+0.84%)
May 08, 2003 0.7547 0.7887 0.7487 0.7784 72,249 +0.03(+4.01%)
May 07, 2003 0.7495 0.7547 0.7484 0.7484 201,538 +0.00(+0.04%)
May 06, 2003 0.7403 0.7495 0.7403 0.7482 80,805 +0.01(+1.61%)
May 05, 2003 0.7363 0.7363 0.7271 0.7363 83,657 +0.00(+0.00%)
May 02, 2003 0.7298 0.7413 0.7298 0.7363 50,384 -0.01(-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.