Indicators

Badger Meter (NY: BMI )

216.24 +0.71 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.48	17.85	17.14	17.85	234,889	+0.49(+2.81%)
May 28, 2009	17.90	17.95	16.87	17.36	178,350	-0.32(-1.80%)
May 27, 2009	17.67	18.48	17.45	17.68	421,924	-0.13(-0.71%)
May 26, 2009	15.70	17.81	15.27	17.81	436,202	+1.99(+12.57%)
May 22, 2009	16.04	16.45	15.82	15.82	190,101	-0.14(-0.91%)
May 21, 2009	16.13	16.20	15.75	15.97	239,873	-0.47(-2.83%)
May 20, 2009	16.60	16.89	16.28	16.43	272,486	-0.08(-0.51%)
May 19, 2009	15.43	16.71	15.43	16.51	413,700	+0.40(+2.51%)
May 18, 2009	15.65	16.21	15.36	16.11	212,401	+0.67(+4.35%)
May 15, 2009	15.45	15.95	15.27	15.44	221,383	-0.08(-0.51%)
May 14, 2009	15.52	16.24	15.49	15.52	255,357	+0.12(+0.77%)
May 13, 2009	15.70	15.86	15.06	15.40	350,217	-0.51(-3.20%)
May 12, 2009	16.66	16.97	15.67	15.91	371,131	-0.68(-4.08%)
May 11, 2009	16.89	17.07	16.46	16.58	271,141	-0.48(-2.80%)
May 08, 2009	16.71	17.18	16.32	17.06	256,446	+0.68(+4.15%)
May 07, 2009	17.13	17.13	16.05	16.38	393,604	-0.70(-4.08%)
May 06, 2009	17.04	17.13	16.65	17.08	297,975	+0.04(+0.21%)
May 05, 2009	17.75	17.75	16.49	17.04	334,143	-0.83(-4.62%)
May 04, 2009	17.32	17.94	17.07	17.87	296,401	+0.89(+5.25%)

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.