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 (%)
Mar 31, 2004 1.023 1.025 1.016 1.016 28,404 -0.01(-1.32%)
Mar 30, 2004 1.030 1.030 1.019 1.030 22,907 +0.01(+1.34%)
Mar 29, 2004 1.030 1.030 1.016 1.016 18,325 -0.01(-0.80%)
Mar 26, 2004 1.020 1.030 1.020 1.025 7,330 +0.00(+0.13%)
Mar 25, 2004 1.016 1.037 1.016 1.023 17,409 +0.01(+0.67%)
Mar 24, 2004 1.022 1.022 1.016 1.016 8,246 -0.01(-0.67%)
Mar 23, 2004 1.023 1.030 1.023 1.023 13,744 -0.01(-0.66%)
Mar 22, 2004 1.042 1.050 1.030 1.030 21,990 -0.02(-1.82%)
Mar 19, 2004 1.044 1.050 1.044 1.049 22,907 +0.01(+1.18%)
Mar 18, 2004 1.044 1.044 1.037 1.037 5,497 +0.00(+0.00%)
Mar 17, 2004 1.037 1.037 1.037 1.037 8,246 -0.01(-0.52%)
Mar 16, 2004 1.023 1.042 1.023 1.042 54,977 +0.03(+2.55%)
Mar 15, 2004 1.003 1.023 0.9972 1.016 32,986 +0.02(+2.03%)
Mar 12, 2004 1.014 1.015 0.9961 0.9961 36,651 -0.01(-1.19%)
Mar 11, 2004 1.010 1.014 1.008 1.008 28,404 -0.00(-0.13%)
Mar 10, 2004 1.010 1.016 1.003 1.010 16,493 -0.01(-1.07%)
Mar 09, 2004 1.016 1.030 1.010 1.020 43,981 +0.00(+0.40%)
Mar 08, 2004 1.044 1.044 1.003 1.016 67,805 -0.02(-1.97%)
Mar 05, 2004 1.030 1.037 1.025 1.037 16,493 +0.01(+0.66%)
Mar 04, 2004 1.004 1.030 1.004 1.030 54,060 +0.03(+2.72%)
Mar 03, 2004 0.9945 1.003 0.9945 1.003 42,149 +0.01(+0.82%)
Mar 02, 2004 0.9945 0.9945 0.9877 0.9945 31,153 +0.00(+0.00%)
Mar 01, 2004 1.0000 1.002 0.9945 0.9945 10,079 +0.00(+0.14%)
Feb 27, 2004 0.9626 0.9931 0.9626 0.9931 35,735 +0.03(+3.17%)
Feb 26, 2004 1.016 1.016 0.9563 0.9626 76,051 -0.05(-4.65%)
Feb 25, 2004 1.003 1.010 1.003 1.010 5,497 -0.01(-0.67%)
Feb 24, 2004 1.007 1.030 1.003 1.016 21,990 +0.00(+0.27%)
Feb 23, 2004 1.010 1.023 1.010 1.014 66,888 +0.01(+1.09%)
Feb 20, 2004 1.016 1.016 1.003 1.003 6,413 -0.02(-2.00%)
Feb 19, 2004 1.010 1.023 1.010 1.023 46,730 +0.01(+1.35%)
Feb 18, 2004 1.0000 1.010 0.9959 1.010 47,646 +0.02(+1.65%)
Feb 17, 2004 1.001 1.003 0.9822 0.9931 61,391 -0.00(-0.19%)
Feb 13, 2004 1.0000 1.0000 0.9950 0.9950 9,162 -0.01(-0.74%)
Feb 12, 2004 1.007 1.007 0.9959 1.002 37,567 -0.00(-0.43%)
Feb 11, 2004 1.001 1.016 1.001 1.007 43,981 +0.01(+1.10%)
Feb 10, 2004 0.9822 0.9959 0.9795 0.9959 50,395 +0.02(+1.96%)
Feb 09, 2004 0.9822 0.9822 0.9768 0.9768 14,660 -0.01(-1.24%)
Feb 06, 2004 1.020 1.020 0.9890 0.9890 35,735 -0.03(-3.07%)
Feb 05, 2004 1.002 1.037 1.002 1.020 124,614 +0.05(+4.70%)
Feb 04, 2004 0.9536 0.9746 0.9536 0.9746 15,576 +0.02(+1.77%)
Feb 03, 2004 0.9369 0.9618 0.9367 0.9577 41,232 +0.02(+2.21%)
Feb 02, 2004 0.9413 0.9413 0.9309 0.9369 21,990 -0.00(-0.46%)
Jan 30, 2004 0.9358 0.9413 0.9358 0.9413 12,827 -0.00(-0.17%)
Jan 29, 2004 0.9468 0.9495 0.9427 0.9429 31,153 -0.01(-1.12%)
Jan 28, 2004 0.9920 0.9920 0.9536 0.9536 29,321 -0.04(-3.88%)
Jan 27, 2004 0.9937 0.9945 0.9880 0.9920 10,995 -0.01(-0.79%)
Jan 26, 2004 1.003 1.008 0.9950 1.0000 13,744 +0.00(+0.27%)
Jan 23, 2004 0.9822 1.002 0.9822 0.9972 26,572 +0.02(+2.12%)
Jan 22, 2004 0.9637 0.9765 0.9585 0.9765 145,689 +0.02(+1.76%)
Jan 21, 2004 0.9618 0.9656 0.9549 0.9596 16,493 -0.01(-0.93%)
Jan 20, 2004 0.9590 0.9686 0.9549 0.9686 25,655 +0.00(+0.28%)
Jan 16, 2004 0.9626 0.9659 0.9339 0.9659 69,637 +0.01(+0.57%)
Jan 15, 2004 0.9549 0.9667 0.9549 0.9604 38,483 -0.00(-0.42%)
Jan 14, 2004 0.9689 0.9691 0.9645 0.9645 35,735 -0.00(-0.42%)
Jan 13, 2004 0.9822 0.9822 0.9618 0.9686 82,465 -0.02(-1.80%)
Jan 12, 2004 0.9931 0.9959 0.9798 0.9863 21,074 -0.01(-0.96%)
Jan 09, 2004 1.019 1.019 0.9931 0.9959 31,153 -0.02(-1.75%)
Jan 08, 2004 1.020 1.020 1.012 1.014 10,079 -0.01(-0.62%)
Jan 07, 2004 1.022 1.026 1.014 1.020 30,237 -0.00(-0.27%)
Jan 06, 2004 1.031 1.031 1.016 1.023 22,907 -0.01(-0.85%)
Jan 05, 2004 1.037 1.037 1.029 1.031 17,409 +0.00(+0.13%)
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.