Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 4.376 4.440 4.227 4.272 125,531 -0.14(-3.12%)
Nov 29, 2005 4.381 4.528 4.365 4.409 87,047 -0.01(-0.32%)
Nov 28, 2005 4.666 4.671 4.397 4.423 99,416 -0.24(-5.08%)
Nov 25, 2005 4.774 4.774 4.660 4.660 21,074 -0.11(-2.38%)
Nov 23, 2005 4.666 4.901 4.666 4.774 103,998 +0.13(+2.84%)
Nov 22, 2005 4.486 4.698 4.480 4.642 175,468 +0.16(+3.63%)
Nov 21, 2005 4.234 4.488 4.098 4.479 179,591 +0.44(+10.89%)
Nov 18, 2005 3.978 4.091 3.978 4.039 206,164 +0.12(+2.98%)
Nov 17, 2005 3.902 3.998 3.853 3.922 157,142 +0.07(+1.87%)
Nov 16, 2005 3.874 3.883 3.798 3.850 47,188 +0.00(+0.00%)
Nov 15, 2005 3.853 3.916 3.809 3.850 102,623 -0.02(-0.62%)
Nov 14, 2005 3.838 3.874 3.825 3.874 176,843 +0.02(+0.62%)
Nov 11, 2005 3.771 3.918 3.771 3.850 49,937 +0.07(+1.73%)
Nov 10, 2005 3.929 3.929 3.668 3.785 161,724 -0.14(-3.67%)
Nov 09, 2005 3.711 4.028 3.702 3.929 287,713 +0.26(+7.14%)
Nov 08, 2005 3.732 3.746 3.657 3.667 217,159 -0.12(-3.28%)
Nov 07, 2005 3.902 3.902 3.760 3.791 96,209 -0.10(-2.53%)
Nov 04, 2005 3.947 3.947 3.890 3.890 20,616 -0.06(-1.47%)
Nov 03, 2005 3.973 3.998 3.945 3.947 52,228 +0.01(+0.36%)
Nov 02, 2005 3.760 3.973 3.527 3.933 159,891 +0.19(+5.16%)
Nov 01, 2005 3.645 3.771 3.645 3.740 69,179 +0.14(+3.85%)
Oct 31, 2005 3.602 3.710 3.558 3.602 220,366 -0.03(-0.75%)
Oct 28, 2005 3.743 3.767 3.559 3.629 147,521 -0.07(-1.92%)
Oct 27, 2005 3.913 3.913 3.638 3.700 271,678 -0.23(-5.89%)
Oct 26, 2005 3.964 3.971 3.918 3.931 524,115 -0.06(-1.48%)
Oct 25, 2005 3.983 4.038 3.959 3.990 94,835 +0.01(+0.16%)
Oct 24, 2005 4.120 4.136 3.857 3.983 310,620 -0.14(-3.31%)
Oct 21, 2005 4.147 4.148 4.027 4.120 76,967 -0.05(-1.20%)
Oct 20, 2005 4.229 4.234 4.170 4.170 66,888 -0.07(-1.65%)
Oct 19, 2005 4.363 4.363 4.222 4.240 202,499 -0.11(-2.51%)
Oct 18, 2005 4.529 4.529 4.218 4.349 673,011 -0.21(-4.57%)
Oct 17, 2005 4.528 4.582 4.528 4.558 36,193 +0.03(+0.63%)
Oct 14, 2005 4.475 4.529 4.475 4.529 71,012 +0.03(+0.73%)
Oct 13, 2005 4.473 4.506 4.464 4.496 64,598 +0.02(+0.51%)
Oct 12, 2005 4.502 4.502 4.447 4.473 68,263 -0.00(-0.10%)
Oct 11, 2005 4.442 4.486 4.442 4.478 73,760 +0.01(+0.27%)
Oct 10, 2005 4.442 4.476 4.422 4.466 35,276 -0.03(-0.68%)
Oct 07, 2005 4.425 4.520 4.420 4.496 156,684 +0.13(+2.92%)
Oct 06, 2005 4.344 4.409 4.334 4.369 110,412 +0.00(+0.08%)
Oct 05, 2005 4.502 4.502 4.256 4.365 92,544 -0.11(-2.56%)
Oct 04, 2005 4.498 4.510 4.393 4.480 49,021 -0.01(-0.12%)
Oct 03, 2005 4.311 4.518 4.299 4.486 83,840 +0.19(+4.47%)
Sep 30, 2005 4.240 4.293 4.230 4.293 93,461 +0.00(+0.10%)
Sep 29, 2005 4.383 4.403 4.202 4.289 159,891 -0.09(-2.14%)
Sep 28, 2005 4.495 4.495 4.383 4.383 52,686 -0.09(-1.93%)
Sep 27, 2005 4.475 4.507 4.441 4.469 28,404 +0.01(+0.12%)
Sep 26, 2005 4.400 4.464 4.397 4.464 33,902 +0.06(+1.44%)
Sep 23, 2005 4.400 4.507 4.383 4.400 57,725 -0.09(-1.99%)
Sep 22, 2005 4.498 4.498 4.472 4.490 141,566 +0.00(+0.07%)
Sep 21, 2005 4.338 4.638 4.338 4.487 134,693 +0.23(+5.38%)
Sep 20, 2005 4.391 4.458 4.147 4.257 121,407 -0.10(-2.35%)
Sep 19, 2005 4.409 4.475 4.306 4.360 61,849 -0.09(-2.04%)
Sep 16, 2005 4.475 4.488 4.337 4.451 204,789 -0.00(-0.02%)
Sep 15, 2005 4.376 4.453 4.336 4.452 74,677 +0.05(+1.22%)
Sep 14, 2005 4.531 4.531 4.350 4.398 122,324 -0.19(-4.05%)
Sep 13, 2005 4.704 4.707 4.475 4.584 67,805 -0.14(-3.00%)
Sep 12, 2005 4.791 4.795 4.695 4.726 73,760 -0.09(-1.90%)
Sep 09, 2005 4.756 4.825 4.713 4.817 105,830 +0.06(+1.29%)
Sep 08, 2005 4.764 4.801 4.747 4.756 87,047 +0.01(+0.18%)
Sep 07, 2005 4.720 4.769 4.682 4.747 203,415 +0.01(+0.12%)
Sep 06, 2005 4.696 4.800 4.655 4.742 80,633 +0.05(+0.98%)
Sep 02, 2005 4.693 4.780 4.649 4.696 67,805 -0.08(-1.65%)
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.