Indicators

Badger Meter (NY: BMI )

196.65 -0.56 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.59	13.10	12.17	12.17	699,878	-0.29(-2.33%)
Mar 30, 2009	12.22	12.51	11.49	12.46	1,053,093	-1.68(-11.86%)
Mar 26, 2009	13.04	14.26	12.37	14.14	741,792	+0.48(+3.55%)
Mar 25, 2009	13.82	14.27	13.20	13.66	486,437	+0.00(+0.03%)
Mar 24, 2009	13.59	13.92	13.48	13.65	477,966	-0.21(-1.55%)
Mar 23, 2009	13.37	13.87	13.36	13.87	453,411	+1.79(+14.79%)
Mar 20, 2009	12.97	13.21	12.05	12.08	502,419	-0.95(-7.28%)
Mar 19, 2009	13.22	13.64	12.96	13.03	309,597	+0.05(+0.39%)
Mar 18, 2009	12.61	13.33	12.27	12.98	427,759	+0.32(+2.50%)
Mar 17, 2009	12.14	12.67	11.80	12.66	308,265	+0.48(+3.91%)
Mar 16, 2009	11.88	12.64	11.74	12.19	596,131	+0.46(+3.92%)
Mar 13, 2009	12.22	12.36	11.30	11.73	0	-0.46(-3.80%)
Mar 12, 2009	11.46	12.34	11.27	12.19	493,317	+0.64(+5.51%)
Mar 11, 2009	10.89	11.76	10.11	11.55	654,707	+0.70(+6.49%)
Mar 10, 2009	9.960	11.04	9.960	10.85	433,474	+1.05(+10.71%)
Mar 09, 2009	9.703	10.32	9.695	9.800	388,285	-0.26(-2.56%)
Mar 06, 2009	10.03	10.23	9.775	10.06	0	+0.18(+1.79%)
Mar 05, 2009	10.07	10.41	9.826	9.880	263,386	-0.56(-5.33%)
Mar 04, 2009	10.38	10.76	10.25	10.44	385,541	+0.57(+5.76%)

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.