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, 2005 2.892 2.914 2.887 2.892 60,016 +0.00(+0.00%)
Mar 30, 2005 2.892 2.903 2.887 2.892 71,470 +0.01(+0.19%)
Mar 29, 2005 2.903 2.908 2.887 2.887 18,783 -0.02(-0.75%)
Mar 28, 2005 2.930 2.930 2.892 2.908 61,391 -0.03(-1.11%)
Mar 24, 2005 2.990 2.990 2.930 2.941 70,553 -0.05(-1.82%)
Mar 23, 2005 3.050 3.050 2.990 2.996 74,219 -0.06(-1.96%)
Mar 22, 2005 3.094 3.094 3.050 3.056 84,756 -0.05(-1.75%)
Mar 21, 2005 3.067 3.110 3.045 3.110 69,637 +0.05(+1.79%)
Mar 18, 2005 3.067 3.077 3.056 3.056 102,165 -0.02(-0.53%)
Mar 17, 2005 3.099 3.099 3.072 3.072 15,576 -0.03(-0.91%)
Mar 16, 2005 3.230 3.230 3.099 3.101 68,721 -0.14(-4.34%)
Mar 15, 2005 3.269 3.269 3.214 3.241 60,474 -0.05(-1.49%)
Mar 14, 2005 3.235 3.293 3.235 3.290 81,549 +0.06(+1.86%)
Mar 11, 2005 3.241 3.244 3.214 3.230 23,365 -0.01(-0.34%)
Mar 10, 2005 3.241 3.241 3.236 3.241 12,827 +0.00(+0.00%)
Mar 09, 2005 3.252 3.258 3.241 3.241 17,867 -0.02(-0.50%)
Mar 08, 2005 3.292 3.292 3.242 3.258 28,862 -0.03(-1.03%)
Mar 07, 2005 3.301 3.301 3.263 3.292 47,646 -0.00(-0.13%)
Mar 04, 2005 3.236 3.296 3.236 3.296 37,567 +0.06(+1.86%)
Mar 03, 2005 3.209 3.236 3.209 3.236 35,735 +0.03(+0.85%)
Mar 02, 2005 3.141 3.209 3.141 3.209 34,818 +0.07(+2.15%)
Mar 01, 2005 3.089 3.143 3.089 3.141 34,818 +0.05(+1.59%)
Feb 28, 2005 3.099 3.105 3.072 3.092 36,193 -0.02(-0.77%)
Feb 25, 2005 3.105 3.132 3.105 3.116 29,779 +0.00(+0.00%)
Feb 24, 2005 3.067 3.126 3.067 3.116 30,695 +0.03(+0.99%)
Feb 23, 2005 3.061 3.085 3.061 3.085 12,827 +0.02(+0.75%)
Feb 22, 2005 3.078 3.078 3.061 3.062 20,158 -0.00(-0.14%)
Feb 18, 2005 3.067 3.074 3.067 3.067 24,281 -0.01(-0.35%)
Feb 17, 2005 3.067 3.099 3.067 3.078 32,528 +0.01(+0.32%)
Feb 16, 2005 3.077 3.078 3.058 3.068 37,109 -0.01(-0.28%)
Feb 15, 2005 3.127 3.127 3.061 3.077 39,400 -0.06(-1.95%)
Feb 14, 2005 3.159 3.159 3.111 3.138 13,744 -0.01(-0.35%)
Feb 11, 2005 3.057 3.149 3.057 3.149 38,025 +0.09(+3.00%)
Feb 10, 2005 3.116 3.116 3.045 3.057 43,065 -0.05(-1.72%)
Feb 09, 2005 3.039 3.137 3.039 3.110 70,553 +0.05(+1.79%)
Feb 08, 2005 3.083 3.083 3.012 3.056 80,174 -0.03(-0.88%)
Feb 07, 2005 3.072 3.108 3.056 3.083 70,095 +0.01(+0.39%)
Feb 04, 2005 3.274 3.274 3.023 3.071 300,541 -0.42(-11.92%)
Feb 03, 2005 3.383 3.520 3.383 3.487 64,139 +0.10(+3.06%)
Feb 02, 2005 3.411 3.460 3.383 3.383 76,051 +0.00(+0.00%)
Feb 01, 2005 3.383 3.383 3.301 3.383 107,205 +0.13(+4.10%)
Jan 31, 2005 3.192 3.274 3.192 3.250 52,686 +0.10(+3.08%)
Jan 28, 2005 3.138 3.187 3.138 3.153 23,365 +0.04(+1.37%)
Jan 27, 2005 3.154 3.165 3.099 3.110 16,951 -0.04(-1.38%)
Jan 26, 2005 3.164 3.165 3.154 3.154 13,286 +0.02(+0.56%)
Jan 25, 2005 3.023 3.137 3.007 3.137 77,884 +0.09(+3.01%)
Jan 24, 2005 3.034 3.082 3.018 3.045 50,395 -0.02(-0.53%)
Jan 21, 2005 3.083 3.083 3.048 3.061 17,867 +0.00(+0.00%)
Jan 20, 2005 3.078 3.082 3.056 3.061 12,369 +0.01(+0.18%)
Jan 19, 2005 3.061 3.078 2.985 3.056 47,188 -0.03(-0.88%)
Jan 18, 2005 3.072 3.083 3.070 3.083 16,951 +0.03(+0.89%)
Jan 14, 2005 2.974 3.056 2.952 3.056 19,241 +0.08(+2.75%)
Jan 13, 2005 3.061 3.138 2.952 2.974 32,528 -0.11(-3.54%)
Jan 12, 2005 3.089 3.089 3.029 3.083 14,660 -0.01(-0.18%)
Jan 11, 2005 3.163 3.165 3.057 3.089 33,902 -0.06(-2.01%)
Jan 10, 2005 3.035 3.163 3.035 3.152 59,100 +0.12(+3.85%)
Jan 07, 2005 2.948 3.082 2.948 3.035 36,193 +0.11(+3.77%)
Jan 06, 2005 2.963 3.027 2.925 2.925 71,470 -0.03(-1.11%)
Jan 05, 2005 2.930 2.974 2.892 2.958 31,153 +0.01(+0.33%)
Jan 04, 2005 3.274 3.274 2.948 2.948 129,196 -0.34(-10.27%)
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.