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 (%)
Jan 30, 2015	26.97	27.44	26.88	27.27	233,022	-0.01(-0.05%)
Jan 29, 2015	26.35	27.32	25.85	27.28	116,073	+0.87(+3.29%)
Jan 28, 2015	26.50	26.55	26.11	26.41	108,742	+0.18(+0.69%)
Jan 27, 2015	26.30	26.31	25.97	26.23	48,917	-0.29(-1.10%)
Jan 26, 2015	26.39	26.67	25.75	26.52	106,014	+0.25(+0.95%)
Jan 23, 2015	26.58	26.61	26.24	26.27	36,936	-0.23(-0.86%)
Jan 22, 2015	26.16	26.73	25.59	26.50	70,093	+0.51(+1.98%)
Jan 21, 2015	25.98	26.19	25.56	25.98	92,055	+0.00(+0.00%)
Jan 20, 2015	26.23	26.68	25.64	25.98	85,063	-0.12(-0.47%)
Jan 16, 2015	25.23	26.15	25.23	26.11	109,430	+0.73(+2.89%)
Jan 15, 2015	25.86	25.86	25.18	25.37	135,969	-0.28(-1.10%)
Jan 14, 2015	25.44	25.85	24.98	25.65	111,298	+0.04(+0.14%)
Jan 13, 2015	25.49	25.79	25.12	25.62	110,189	+0.34(+1.33%)
Jan 12, 2015	25.39	25.44	25.01	25.28	80,945	-0.13(-0.52%)
Jan 09, 2015	25.86	25.95	25.36	25.41	50,234	-0.45(-1.73%)
Jan 08, 2015	25.68	26.07	25.59	25.86	64,580	+0.51(+1.99%)
Jan 07, 2015	25.45	25.45	24.93	25.35	146,729	+0.07(+0.29%)
Jan 06, 2015	26.10	26.10	25.00	25.28	134,474	-0.66(-2.56%)
Jan 05, 2015	26.58	26.71	25.93	25.95	101,728	-0.72(-2.68%)

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.