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 (%)
Aug 29, 2003 0.9072 0.9072 0.9001 0.9072 26,572 -0.00(-0.27%)
Aug 28, 2003 0.9072 0.9099 0.9031 0.9096 17,409 -0.00(-0.45%)
Aug 27, 2003 0.9072 0.9137 0.8976 0.9137 83,382 +0.03(+2.98%)
Aug 26, 2003 0.9066 0.9066 0.8873 0.8873 104,457 -0.02(-2.05%)
Aug 25, 2003 0.9004 0.9058 0.8990 0.9058 42,149 +0.01(+0.61%)
Aug 22, 2003 0.9004 0.9004 0.8982 0.9004 9,162 +0.00(+0.30%)
Aug 21, 2003 0.8731 0.9004 0.8731 0.8976 79,717 +0.01(+1.08%)
Aug 20, 2003 0.8744 0.8933 0.8744 0.8881 57,726 +0.01(+0.77%)
Aug 19, 2003 0.8734 0.8854 0.8734 0.8813 57,726 +0.01(+0.65%)
Aug 18, 2003 0.8728 0.8755 0.8728 0.8755 33,902 +0.00(+0.28%)
Aug 15, 2003 0.8731 0.8731 0.8731 0.8731 11,911 +0.00(+0.00%)
Aug 14, 2003 0.8731 0.8731 0.8731 0.8731 43,065 +0.01(+0.79%)
Aug 13, 2003 0.8660 0.8704 0.8660 0.8663 8,246 +0.00(+0.28%)
Aug 12, 2003 0.8646 0.8649 0.8594 0.8638 32,986 +0.00(+0.48%)
Aug 11, 2003 0.8663 0.8731 0.8597 0.8597 59,558 -0.00(-0.35%)
Aug 08, 2003 0.8627 0.8627 0.8627 0.8627 0 +0.00(+0.00%)
Aug 07, 2003 0.8717 0.8717 0.8622 0.8627 49,479 -0.01(-0.72%)
Aug 06, 2003 0.8747 0.8747 0.8622 0.8690 40,316 -0.01(-0.66%)
Aug 05, 2003 0.8813 0.8813 0.8731 0.8747 131,946 -0.01(-0.74%)
Aug 04, 2003 0.8624 0.8859 0.8624 0.8813 46,730 +0.02(+2.22%)
Aug 01, 2003 0.8614 0.8731 0.8614 0.8622 44,898 +0.01(+1.22%)
Jul 31, 2003 0.8553 0.8556 0.8518 0.8518 21,074 +0.01(+0.97%)
Jul 30, 2003 0.8417 0.8485 0.8403 0.8436 13,744 +0.00(+0.13%)
Jul 29, 2003 0.8425 0.8425 0.8425 0.8425 6,414 +0.00(+0.59%)
Jul 28, 2003 0.8308 0.8431 0.8294 0.8376 17,409 +0.01(+0.82%)
Jul 25, 2003 0.8281 0.8324 0.8253 0.8308 124,615 +0.01(+1.16%)
Jul 24, 2003 0.8319 0.8319 0.8172 0.8212 34,819 -0.01(-1.28%)
Jul 23, 2003 0.8343 0.8343 0.8311 0.8319 16,493 -0.00(-0.03%)
Jul 22, 2003 0.8352 0.8352 0.8322 0.8322 39,400 -0.00(-0.33%)
Jul 21, 2003 0.8349 0.8365 0.8341 0.8349 145,690 +0.00(+0.00%)
Jul 18, 2003 0.8622 0.8622 0.8349 0.8349 48,563 -0.01(-1.26%)
Jul 17, 2003 0.8543 0.8592 0.8417 0.8455 74,219 -0.01(-0.99%)
Jul 16, 2003 0.8090 0.8594 0.7994 0.8540 386,675 +0.07(+8.68%)
Jul 15, 2003 0.7776 0.7885 0.7667 0.7858 48,563 +0.01(+1.05%)
Jul 14, 2003 0.7830 0.7910 0.7776 0.7776 23,823 +0.00(+0.00%)
Jul 11, 2003 0.7830 0.7899 0.7776 0.7776 10,995 -0.01(-0.87%)
Jul 10, 2003 0.7770 0.7896 0.7770 0.7844 7,330 +0.01(+0.88%)
Jul 09, 2003 0.7642 0.7776 0.7639 0.7776 24,739 +0.01(+1.06%)
Jul 08, 2003 0.7667 0.7694 0.7612 0.7694 46,730 +0.01(+1.26%)
Jul 07, 2003 0.7639 0.7639 0.7492 0.7599 23,823 -0.00(-0.36%)
Jul 03, 2003 0.7626 0.7626 0.7626 0.7626 6,414 +0.01(+0.90%)
Jul 02, 2003 0.7544 0.7639 0.7451 0.7558 134,694 +0.01(+0.73%)
Jul 01, 2003 0.7503 0.7639 0.7462 0.7503 189,672 +0.05(+6.80%)
Jun 30, 2003 0.7803 0.7817 0.6685 0.7026 720,205 -0.08(-10.75%)
Jun 27, 2003 0.7760 0.7912 0.7760 0.7871 42,149 +0.02(+2.31%)
Jun 26, 2003 0.7721 0.7762 0.7694 0.7694 27,488 -0.00(-0.60%)
Jun 25, 2003 0.7776 0.7841 0.7740 0.7740 2,748 -0.00(-0.46%)
Jun 24, 2003 0.7858 0.7981 0.7708 0.7776 24,739 -0.01(-1.72%)
Jun 23, 2003 0.7912 0.7915 0.7912 0.7912 20,158 -0.01(-1.16%)
Jun 20, 2003 0.7940 0.8005 0.7940 0.8005 10,995 -0.00(-0.03%)
Jun 19, 2003 0.7940 0.8008 0.7940 0.8008 13,744 +0.00(+0.00%)
Jun 18, 2003 0.8008 0.8073 0.8008 0.8008 28,405 -0.01(-0.84%)
Jun 17, 2003 0.7885 0.8185 0.7885 0.8076 54,977 +0.01(+1.54%)
Jun 16, 2003 0.7918 0.7953 0.7915 0.7953 35,735 +0.00(+0.45%)
Jun 13, 2003 0.7953 0.7964 0.7912 0.7918 19,242 +0.00(+0.07%)
Jun 12, 2003 0.7847 0.7967 0.7847 0.7912 10,079 +0.00(+0.00%)
Jun 11, 2003 0.7912 0.7981 0.7735 0.7912 22,907 +0.01(+0.73%)
Jun 10, 2003 0.7847 0.7910 0.7847 0.7855 15,576 +0.00(+0.14%)
Jun 09, 2003 0.7863 0.7978 0.7779 0.7844 35,735 -0.00(-0.24%)
Jun 06, 2003 0.7817 0.7926 0.7803 0.7863 34,819 +0.02(+2.93%)
Jun 05, 2003 0.7708 0.7710 0.7599 0.7639 56,810 -0.00(-0.36%)
Jun 04, 2003 0.7803 0.8062 0.7530 0.7667 122,783 -0.01(-0.88%)
Jun 03, 2003 0.7871 0.7871 0.7639 0.7735 87,047 -0.01(-0.87%)
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.