Skip to main content

Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 131.22 132.33 130.20 131.03 384,531 -0.50(-0.38%)
Apr 27, 2023 129.46 132.12 129.46 131.52 139,256 +2.63(+2.04%)
Apr 26, 2023 130.92 131.30 127.67 128.89 203,593 -2.56(-1.95%)
Apr 25, 2023 132.55 133.17 130.73 131.45 188,143 -1.53(-1.15%)
Apr 24, 2023 134.82 137.96 132.72 132.98 252,928 -1.33(-0.99%)
Apr 21, 2023 132.61 136.02 132.12 134.31 621,003 +2.28(+1.73%)
Apr 20, 2023 125.80 136.76 125.41 132.03 485,698 +12.71(+10.66%)
Apr 19, 2023 119.09 121.11 117.85 119.31 195,604 -0.35(-0.29%)
Apr 18, 2023 120.57 120.60 118.36 119.66 131,938 -0.07(-0.06%)
Apr 17, 2023 119.96 120.52 118.08 119.73 126,554 -0.40(-0.33%)
Apr 14, 2023 120.88 122.45 119.52 120.13 108,213 -1.11(-0.91%)
Apr 13, 2023 121.46 121.52 118.34 121.23 97,382 +0.27(+0.22%)
Apr 12, 2023 120.30 121.58 119.41 120.97 86,424 +1.47(+1.23%)
Apr 11, 2023 119.91 120.77 118.38 119.49 122,772 +0.00(+0.00%)
Apr 10, 2023 117.02 120.00 117.02 119.49 186,718 +1.72(+1.46%)
Apr 06, 2023 117.39 118.32 116.37 117.77 93,489 -0.14(-0.12%)
Apr 05, 2023 118.91 118.91 116.98 117.91 83,334 -1.87(-1.56%)
Apr 04, 2023 122.41 122.91 118.65 119.78 108,517 -2.60(-2.13%)
Apr 03, 2023 120.32 122.76 119.03 122.38 139,026 +1.76(+1.46%)
Mar 31, 2023 119.31 121.27 119.12 120.62 111,115 +2.05(+1.73%)
Mar 30, 2023 119.46 119.75 117.81 118.57 58,629 -0.13(-0.11%)
Mar 29, 2023 118.94 119.58 117.24 118.70 89,705 +1.14(+0.97%)
Mar 28, 2023 116.14 117.69 115.92 117.56 64,069 +0.64(+0.55%)
Mar 27, 2023 116.89 117.45 116.08 116.92 50,396 +1.10(+0.95%)
Mar 24, 2023 114.22 116.34 113.61 115.82 79,824 +1.07(+0.93%)
Mar 23, 2023 115.71 116.98 113.61 114.75 110,092 -0.30(-0.26%)
Mar 22, 2023 115.64 117.42 114.90 115.05 112,419 -0.93(-0.80%)
Mar 21, 2023 118.22 119.50 114.94 115.98 125,399 -0.45(-0.38%)
Mar 20, 2023 113.99 116.84 113.90 116.42 122,340 +3.07(+2.71%)
Mar 17, 2023 114.43 117.23 112.79 113.35 483,259 -1.70(-1.48%)
Mar 16, 2023 111.76 115.25 111.76 115.06 119,472 +1.92(+1.70%)
Mar 15, 2023 115.34 115.64 111.35 113.14 158,789 -4.79(-4.06%)
Mar 14, 2023 116.33 118.03 115.12 117.93 123,211 +4.11(+3.61%)
Mar 13, 2023 112.88 115.43 112.07 113.82 100,074 -0.56(-0.49%)
Mar 10, 2023 116.77 116.77 113.85 114.37 87,252 -2.96(-2.52%)
Mar 09, 2023 118.32 118.72 116.40 117.33 82,112 -0.58(-0.49%)
Mar 08, 2023 117.39 118.77 116.03 117.91 89,370 +0.72(+0.62%)
Mar 07, 2023 118.80 119.07 116.23 117.19 94,078 -1.40(-1.18%)
Mar 06, 2023 122.75 122.75 117.67 118.58 170,755 -3.97(-3.24%)
Mar 03, 2023 120.86 123.13 120.13 122.55 98,513 +2.29(+1.90%)
Mar 02, 2023 118.41 120.58 118.25 120.26 79,643 +1.41(+1.18%)
Mar 01, 2023 119.81 120.39 117.87 118.86 179,254 -1.56(-1.30%)
Feb 28, 2023 117.96 122.46 117.73 120.42 289,275 +2.65(+2.25%)
Feb 27, 2023 117.57 118.89 117.27 117.77 94,694 +1.54(+1.32%)
Feb 24, 2023 116.17 116.52 114.32 116.23 100,956 -1.08(-0.92%)
Feb 23, 2023 117.43 118.19 115.75 117.31 88,083 +0.60(+0.51%)
Feb 22, 2023 116.78 117.53 115.32 116.72 117,453 +0.07(+0.06%)
Feb 21, 2023 117.43 117.72 116.19 116.64 88,776 -2.23(-1.88%)
Feb 17, 2023 119.10 120.05 118.04 118.88 202,604 +0.19(+0.16%)
Feb 16, 2023 118.50 120.57 118.27 118.69 102,525 -1.10(-0.92%)
Feb 15, 2023 119.29 122.14 119.29 119.79 98,249 +0.13(+0.11%)
Feb 14, 2023 119.80 120.84 118.36 119.66 77,147 -0.18(-0.15%)
Feb 13, 2023 117.50 119.94 117.50 119.84 103,369 +2.48(+2.11%)
Feb 10, 2023 118.03 119.37 116.32 117.36 91,065 -1.13(-0.95%)
Feb 09, 2023 120.22 120.96 117.48 118.48 91,034 -0.51(-0.43%)
Feb 08, 2023 120.85 121.83 118.02 119.00 90,421 -2.42(-1.99%)
Feb 07, 2023 119.70 121.96 117.99 121.42 117,890 +1.95(+1.63%)
Feb 06, 2023 118.62 120.28 117.67 119.47 99,757 -0.16(-0.13%)
Feb 03, 2023 115.97 120.09 115.97 119.63 178,053 +2.91(+2.50%)
Feb 02, 2023 118.90 118.90 115.29 116.72 180,483 -0.92(-0.78%)
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.