Indicators

Badger Meter (NY: BMI )

187.50 -1.64 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	147.54	148.09	138.57	143.41	467,498	-11.58(-7.47%)
Sep 28, 2023	152.00	156.93	152.00	155.00	154,505	+3.14(+2.07%)
Sep 27, 2023	151.00	152.71	150.58	151.85	111,889	+1.93(+1.29%)
Sep 26, 2023	150.96	152.01	149.54	149.92	98,526	-1.56(-1.03%)
Sep 25, 2023	150.96	152.08	150.91	151.49	105,473	-0.39(-0.26%)
Sep 22, 2023	152.17	152.91	151.57	151.88	100,123	-0.24(-0.16%)
Sep 21, 2023	156.05	156.05	152.11	152.11	154,272	-5.15(-3.28%)
Sep 20, 2023	158.98	160.19	157.26	157.27	69,725	-1.06(-0.67%)
Sep 19, 2023	161.41	161.41	157.65	158.32	121,141	-2.83(-1.76%)
Sep 18, 2023	160.70	163.21	159.70	161.16	114,703	+0.84(+0.52%)
Sep 15, 2023	158.82	161.45	157.13	160.32	573,508	+1.47(+0.92%)
Sep 14, 2023	158.95	160.20	157.92	158.85	121,438	+0.62(+0.39%)
Sep 13, 2023	159.94	160.96	158.01	158.24	109,530	-1.70(-1.07%)
Sep 12, 2023	159.72	162.07	159.72	159.94	99,239	-1.34(-0.83%)
Sep 11, 2023	161.31	162.06	158.92	161.28	117,050	+1.16(+0.72%)
Sep 08, 2023	162.26	162.26	159.48	160.12	108,479	-1.88(-1.16%)
Sep 07, 2023	163.03	164.14	160.62	162.00	121,897	-1.15(-0.70%)
Sep 06, 2023	161.91	164.26	161.48	163.15	116,783	+1.72(+1.06%)
Sep 05, 2023	166.26	166.39	157.07	161.43	135,800	-5.66(-3.39%)

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.