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

Badger Meter (NY: BMI )

194.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,202 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.176 4.213 4.176 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,044 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,101 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,176 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,050 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,512 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,632 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,626 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.334 4.398 62,658 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.413 83,544 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,955 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,113 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,303 +0.03(+0.64%)
Dec 01, 2005 4.134 4.324 4.131 4.287 58,860 +0.16(+3.99%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,062 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.255 90,189 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,752 +0.13(+2.85%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,803 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,075 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,606 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,815 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,892 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,328 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,227 +0.02(+0.62%)
Nov 11, 2005 3.639 3.781 3.639 3.716 51,740 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,562 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,100 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,999 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,683 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,663 +0.19(+5.16%)
Nov 01, 2005 3.518 3.639 3.518 3.610 71,676 +0.13(+3.85%)
Oct 31, 2005 3.476 3.580 3.434 3.476 228,322 -0.03(-0.75%)
Oct 28, 2005 3.613 3.636 3.435 3.502 152,847 -0.07(-1.92%)
Oct 27, 2005 3.776 3.776 3.511 3.571 281,486 -0.22(-5.89%)
Oct 26, 2005 3.826 3.833 3.781 3.794 543,036 -0.06(-1.48%)
Oct 25, 2005 3.845 3.897 3.822 3.851 98,259 +0.01(+0.16%)
Oct 24, 2005 3.976 3.992 3.722 3.845 321,834 -0.13(-3.31%)
Oct 21, 2005 4.003 4.004 3.887 3.976 79,746 -0.05(-1.20%)
Oct 20, 2005 4.082 4.087 4.025 4.025 69,303 -0.07(-1.65%)
Oct 19, 2005 4.211 4.211 4.075 4.092 209,809 -0.11(-2.51%)
Oct 18, 2005 4.371 4.371 4.071 4.198 697,307 -0.20(-4.57%)
Oct 17, 2005 4.370 4.422 4.370 4.399 37,499 +0.03(+0.63%)
Oct 14, 2005 4.319 4.371 4.319 4.371 73,575 +0.03(+0.73%)
Oct 13, 2005 4.318 4.349 4.308 4.340 66,930 +0.02(+0.51%)
Oct 12, 2005 4.345 4.345 4.292 4.318 70,727 -0.00(-0.10%)
Oct 11, 2005 4.287 4.329 4.287 4.322 76,423 +0.01(+0.27%)
Oct 10, 2005 4.287 4.320 4.268 4.310 36,550 -0.03(-0.68%)
Oct 07, 2005 4.271 4.363 4.266 4.340 162,341 +0.12(+2.92%)
Oct 06, 2005 4.192 4.255 4.183 4.217 114,398 +0.00(+0.07%)
Oct 05, 2005 4.345 4.345 4.108 4.213 95,885 -0.11(-2.56%)
Oct 04, 2005 4.341 4.352 4.240 4.324 50,790 -0.01(-0.12%)
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.