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 (%)
Nov 30, 2004 1.565 1.573 1.554 1.560 50,396 +0.00(+0.02%)
Nov 29, 2004 1.542 1.559 1.542 1.559 33,902 +0.01(+0.47%)
Nov 26, 2004 1.555 1.557 1.539 1.552 112,703 +0.02(+1.12%)
Nov 24, 2004 1.521 1.543 1.506 1.535 54,977 +0.02(+1.35%)
Nov 23, 2004 1.547 1.581 1.514 1.514 142,941 -0.03(-2.12%)
Nov 22, 2004 1.507 1.548 1.501 1.547 124,615 +0.04(+2.62%)
Nov 19, 2004 1.507 1.509 1.494 1.507 60,475 -0.00(-0.18%)
Nov 18, 2004 1.505 1.516 1.501 1.510 26,572 +0.00(+0.20%)
Nov 17, 2004 1.480 1.507 1.480 1.507 181,425 +0.03(+1.82%)
Nov 16, 2004 1.501 1.501 1.437 1.480 124,615 +0.00(+0.20%)
Nov 15, 2004 1.371 1.505 1.371 1.477 299,627 +0.13(+9.26%)
Nov 12, 2004 1.327 1.361 1.310 1.352 177,760 +0.08(+5.99%)
Nov 11, 2004 1.248 1.276 1.248 1.276 61,391 +0.03(+2.16%)
Nov 10, 2004 1.269 1.269 1.235 1.249 51,312 -0.02(-1.93%)
Nov 09, 2004 1.274 1.274 1.254 1.273 30,237 -0.01(-0.62%)
Nov 08, 2004 1.285 1.303 1.253 1.281 57,726 -0.00(-0.13%)
Nov 05, 2004 1.293 1.293 1.260 1.283 70,554 -0.02(-1.24%)
Nov 04, 2004 1.338 1.342 1.299 1.299 67,805 -0.04(-3.06%)
Nov 03, 2004 1.364 1.364 1.323 1.340 99,875 +0.03(+2.29%)
Nov 02, 2004 1.321 1.321 1.297 1.310 35,735 -0.02(-1.23%)
Nov 01, 2004 1.329 1.341 1.324 1.326 41,233 -0.01(-0.82%)
Oct 29, 2004 1.368 1.368 1.327 1.337 85,215 -0.04(-2.78%)
Oct 28, 2004 1.423 1.424 1.375 1.375 32,070 -0.04(-2.89%)
Oct 27, 2004 1.446 1.446 1.382 1.416 72,387 -0.01(-0.67%)
Oct 26, 2004 1.375 1.430 1.375 1.426 100,792 +0.05(+3.65%)
Oct 25, 2004 1.360 1.381 1.352 1.375 64,140 +0.02(+1.55%)
Oct 22, 2004 1.318 1.357 1.318 1.354 106,289 +0.04(+3.31%)
Oct 21, 2004 1.309 1.330 1.309 1.311 35,735 +0.00(+0.13%)
Oct 20, 2004 1.310 1.310 1.302 1.309 21,991 +0.00(+0.19%)
Oct 19, 2004 1.303 1.309 1.296 1.307 32,986 +0.01(+0.42%)
Oct 18, 2004 1.293 1.304 1.293 1.301 59,558 +0.00(+0.21%)
Oct 15, 2004 1.307 1.307 1.299 1.299 25,656 -0.01(-0.83%)
Oct 14, 2004 1.327 1.337 1.301 1.310 78,801 +0.01(+0.52%)
Oct 13, 2004 1.310 1.310 1.288 1.303 17,409 -0.01(-1.04%)
Oct 12, 2004 1.316 1.316 1.316 1.316 3,665 +0.01(+0.52%)
Oct 11, 2004 1.288 1.316 1.288 1.310 26,572 +0.03(+2.13%)
Oct 08, 2004 1.282 1.289 1.269 1.282 19,242 +0.01(+0.53%)
Oct 07, 2004 1.282 1.282 1.276 1.276 4,581 -0.01(-0.95%)
Oct 06, 2004 1.255 1.289 1.255 1.288 31,153 +0.04(+2.94%)
Oct 05, 2004 1.246 1.251 1.237 1.251 15,576 +0.00(+0.00%)
Oct 04, 2004 1.261 1.269 1.228 1.251 36,651 -0.00(-0.33%)
Oct 01, 2004 1.246 1.255 1.246 1.255 30,237 +0.01(+0.77%)
Sep 30, 2004 1.247 1.247 1.237 1.246 36,651 +0.01(+0.44%)
Sep 29, 2004 1.235 1.240 1.233 1.240 22,907 +0.01(+0.44%)
Sep 28, 2004 1.214 1.235 1.214 1.235 30,237 +0.03(+2.26%)
Sep 27, 2004 1.202 1.214 1.202 1.207 32,986 +0.00(+0.34%)
Sep 24, 2004 1.207 1.207 1.203 1.203 6,414 -0.01(-0.90%)
Sep 23, 2004 1.209 1.214 1.209 1.214 4,581 +0.00(+0.34%)
Sep 22, 2004 1.210 1.210 1.210 1.210 916 -0.00(-0.31%)
Sep 21, 2004 1.207 1.214 1.207 1.214 5,497 -0.01(-0.47%)
Sep 20, 2004 1.217 1.220 1.211 1.220 10,995 -0.00(-0.33%)
Sep 17, 2004 1.221 1.228 1.221 1.224 13,744 -0.00(-0.33%)
Sep 16, 2004 1.224 1.228 1.224 1.228 15,576 +0.01(+0.56%)
Sep 15, 2004 1.209 1.221 1.206 1.221 28,405 +0.01(+1.24%)
Sep 14, 2004 1.211 1.211 1.202 1.206 21,074 -0.01(-0.90%)
Sep 13, 2004 1.214 1.221 1.214 1.217 9,162 +0.01(+0.90%)
Sep 10, 2004 1.206 1.210 1.205 1.206 9,162 -0.01(-0.45%)
Sep 09, 2004 1.210 1.214 1.207 1.211 5,497 -0.00(-0.22%)
Sep 08, 2004 1.211 1.220 1.200 1.214 24,739 +0.01(+0.91%)
Sep 07, 2004 1.184 1.207 1.184 1.203 11,911 +0.01(+1.14%)
Sep 03, 2004 1.195 1.195 1.190 1.190 11,911 -0.01(-0.46%)
Sep 02, 2004 1.193 1.200 1.185 1.195 14,660 +0.01(+0.69%)
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.