Indicators

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.29	47.13	45.91	46.98	118,667	+1.09(+2.37%)
Dec 28, 2018	46.42	47.54	45.42	45.90	217,538	-0.59(-1.27%)
Dec 27, 2018	45.54	46.56	44.98	46.49	166,884	+0.20(+0.43%)
Dec 26, 2018	45.28	46.33	44.58	46.29	316,673	+1.42(+3.17%)
Dec 24, 2018	46.07	46.07	44.77	44.86	89,550	-1.25(-2.71%)
Dec 21, 2018	47.45	47.67	45.71	46.12	418,214	-1.27(-2.68%)
Dec 20, 2018	48.00	48.33	46.91	47.39	191,844	-0.73(-1.51%)
Dec 19, 2018	49.48	49.89	47.78	48.11	175,683	-0.95(-1.95%)
Dec 18, 2018	49.72	49.97	48.62	49.07	160,983	-0.15(-0.31%)
Dec 17, 2018	51.81	51.89	48.84	49.22	194,195	-2.81(-5.40%)
Dec 14, 2018	51.95	53.03	51.74	52.03	161,818	-0.06(-0.11%)
Dec 13, 2018	52.85	52.85	51.59	52.08	126,562	-0.33(-0.64%)
Dec 12, 2018	52.14	53.78	52.02	52.42	181,735	+0.98(+1.91%)
Dec 11, 2018	52.03	52.88	51.33	51.43	95,468	+0.20(+0.39%)
Dec 10, 2018	51.24	51.72	50.85	51.23	117,831	-0.09(-0.17%)
Dec 07, 2018	52.58	53.25	51.12	51.32	125,893	-1.28(-2.43%)
Dec 06, 2018	52.26	52.72	50.81	52.60	159,837	-0.33(-0.63%)
Dec 04, 2018	54.22	54.54	52.61	52.93	162,761	-1.46(-2.69%)

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.