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 (%)
Dec 31, 2008 12.32 12.48 11.60 12.23 990,853 +0.12(+0.97%)
Dec 30, 2008 14.43 14.69 12.09 12.11 1,804,923 -2.60(-17.65%)
Dec 29, 2008 13.06 14.74 12.96 14.70 1,356,251 +1.96(+15.41%)
Dec 26, 2008 12.59 12.89 12.53 12.74 381,155 +0.22(+1.75%)
Dec 24, 2008 12.83 12.85 12.46 12.52 281,125 -0.32(-2.53%)
Dec 23, 2008 12.54 12.92 12.49 12.85 673,609 +0.42(+3.36%)
Dec 22, 2008 12.48 12.59 11.80 12.43 431,189 -0.12(-0.97%)
Dec 19, 2008 12.53 12.85 12.34 12.55 627,690 +0.45(+3.69%)
Dec 18, 2008 12.22 12.91 11.95 12.10 692,928 -0.11(-0.86%)
Dec 17, 2008 12.91 12.91 12.11 12.21 584,812 -1.36(-10.00%)
Dec 16, 2008 12.29 13.57 12.22 13.57 714,177 +1.44(+11.84%)
Dec 15, 2008 12.27 13.03 11.82 12.13 200,379 -0.65(-5.11%)
Dec 12, 2008 11.38 12.80 11.27 12.78 0 +0.94(+7.97%)
Dec 11, 2008 12.33 12.77 11.66 11.84 288,212 -0.85(-6.68%)
Dec 10, 2008 12.61 12.97 12.29 12.69 205,822 +0.28(+2.28%)
Dec 09, 2008 13.02 13.21 12.32 12.40 363,997 -0.73(-5.55%)
Dec 08, 2008 11.87 13.75 11.87 13.13 843,804 +1.55(+13.35%)
Dec 05, 2008 10.96 11.59 10.48 11.59 309,198 +0.54(+4.88%)
Dec 04, 2008 11.17 11.33 10.66 11.05 747,840 -0.14(-1.28%)
Dec 03, 2008 11.18 12.40 10.97 11.19 685,996 -1.18(-9.51%)
Dec 02, 2008 11.50 12.37 11.28 12.37 447,511 +1.69(+15.87%)
Dec 01, 2008 12.80 12.89 10.52 10.67 362,673 -2.54(-19.25%)
Nov 28, 2008 12.58 13.22 12.52 13.22 95,864 +0.47(+3.70%)
Nov 26, 2008 11.66 13.18 11.54 12.75 385,116 +0.75(+6.29%)
Nov 25, 2008 11.54 12.20 11.39 11.99 709,782 +0.12(+1.03%)
Nov 24, 2008 10.11 12.17 9.370 11.87 922,831 +2.27(+23.66%)
Nov 21, 2008 9.606 9.665 8.532 9.598 615,966 +0.22(+2.38%)
Nov 20, 2008 9.569 10.26 9.164 9.375 530,589 -0.32(-3.26%)
Nov 19, 2008 10.35 10.81 9.691 9.691 427,667 -0.65(-6.31%)
Nov 18, 2008 10.13 10.58 9.876 10.34 439,849 +0.23(+2.29%)
Nov 17, 2008 10.11 10.40 9.880 10.11 344,787 +0.03(+0.33%)
Nov 14, 2008 11.37 11.59 9.986 10.08 0 -1.51(-13.02%)
Nov 13, 2008 9.796 11.59 9.510 11.59 824,244 +1.93(+20.03%)
Nov 12, 2008 10.12 10.12 9.514 9.653 457,655 -0.62(-5.99%)
Nov 11, 2008 10.15 10.71 9.880 10.27 345,001 +0.15(+1.50%)
Nov 10, 2008 10.13 10.72 10.10 10.12 308,343 +0.24(+2.43%)
Nov 07, 2008 9.602 10.13 9.400 9.876 254,265 +0.34(+3.58%)
Nov 06, 2008 9.552 9.939 9.524 9.535 395,626 -0.27(-2.79%)
Nov 05, 2008 9.691 10.22 9.417 9.809 323,180 -0.33(-3.24%)
Nov 04, 2008 10.47 10.52 9.842 10.14 538,778 -0.40(-3.84%)
Nov 03, 2008 10.34 10.62 10.05 10.54 459,228 -0.08(-0.71%)
Oct 31, 2008 10.34 10.79 10.05 10.62 0 +0.21(+2.02%)
Oct 30, 2008 10.39 10.41 9.813 10.41 524,879 +0.61(+6.19%)
Oct 29, 2008 8.903 10.37 7.407 9.800 1,037,410 +0.77(+8.49%)
Oct 28, 2008 8.448 9.033 7.740 9.033 689,107 +0.96(+11.84%)
Oct 27, 2008 8.814 9.173 8.073 8.077 759,557 -0.86(-9.62%)
Oct 24, 2008 8.511 9.181 8.119 8.937 948,791 -0.24(-2.57%)
Oct 23, 2008 9.771 10.11 8.545 9.172 1,001,832 -0.77(-7.72%)
Oct 22, 2008 9.986 10.51 9.691 9.939 1,019,412 -0.14(-1.38%)
Oct 21, 2008 10.74 10.79 9.842 10.08 1,238,708 -0.82(-7.50%)
Oct 20, 2008 10.53 11.36 10.12 10.90 1,059,893 +0.75(+7.39%)
Oct 17, 2008 10.19 10.63 9.796 10.15 0 +0.46(+4.70%)
Oct 16, 2008 12.38 12.38 9.299 9.691 3,743,194 -3.94(-28.90%)
Oct 15, 2008 15.97 16.22 13.63 13.63 1,432,590 -2.24(-14.10%)
Oct 14, 2008 17.43 17.82 15.09 15.87 515,352 -0.89(-5.31%)
Oct 13, 2008 15.38 16.76 13.88 16.76 580,134 +2.00(+13.53%)
Oct 10, 2008 12.57 14.79 12.01 14.76 1,265,521 +1.51(+11.38%)
Oct 09, 2008 14.09 14.64 13.18 13.25 436,059 -0.45(-3.26%)
Oct 08, 2008 14.86 15.11 13.67 13.70 819,106 -2.06(-13.07%)
Oct 07, 2008 16.35 16.68 14.85 15.76 488,148 -0.62(-3.76%)
Oct 06, 2008 17.08 17.08 14.77 16.37 546,582 -1.39(-7.85%)
Oct 03, 2008 18.01 18.39 17.46 17.77 0 +0.26(+1.47%)
Oct 02, 2008 19.44 19.54 17.17 17.51 687,764 -2.03(-10.37%)
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.