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 (%)
Sep 28, 2012	16.17	16.33	15.99	16.03	238,123	-0.25(-1.52%)
Sep 27, 2012	16.30	16.41	16.20	16.27	125,924	+0.03(+0.16%)
Sep 26, 2012	16.46	16.46	16.20	16.25	137,514	-0.15(-0.94%)
Sep 25, 2012	16.53	16.59	16.32	16.40	124,691	-0.09(-0.53%)
Sep 24, 2012	16.37	16.56	16.29	16.49	102,850	+0.01(+0.08%)
Sep 21, 2012	16.47	16.69	16.39	16.48	162,920	+0.17(+1.05%)
Sep 20, 2012	16.24	16.43	16.15	16.31	104,702	-0.07(-0.40%)
Sep 19, 2012	16.43	16.45	16.25	16.37	54,424	-0.06(-0.38%)
Sep 18, 2012	16.09	16.46	16.09	16.43	90,458	+0.28(+1.72%)
Sep 17, 2012	16.20	16.21	15.85	16.16	93,357	-0.18(-1.08%)
Sep 14, 2012	16.27	16.53	16.24	16.33	134,606	+0.11(+0.68%)
Sep 13, 2012	15.83	16.30	15.54	16.22	179,942	+0.38(+2.39%)
Sep 12, 2012	15.84	15.92	15.61	15.84	101,317	+0.10(+0.62%)
Sep 11, 2012	15.88	16.09	15.72	15.75	126,246	-0.23(-1.43%)
Sep 10, 2012	15.94	16.10	15.89	15.97	71,708	+0.08(+0.53%)
Sep 07, 2012	15.20	15.93	15.20	15.89	139,242	+0.74(+4.91%)
Sep 06, 2012	14.50	15.20	14.50	15.15	214,102	+0.72(+5.01%)
Sep 05, 2012	14.77	14.85	14.22	14.42	449,441	-0.38(-2.59%)

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.