Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2002 0.8284 0.8350 0.8218 0.8271 29,469 -0.01(-1.72%)
May 28, 2002 0.8415 0.8415 0.8415 0.8415 17,111 -0.01(-0.78%)
May 27, 2002 0.8481 0.8494 0.8481 0.8481 11,407 +0.00(+0.00%)
May 24, 2002 0.8481 0.8494 0.8481 0.8481 11,407 -0.01(-0.77%)
May 23, 2002 0.8784 0.8784 0.8547 0.8547 50,384 -0.03(-3.42%)
May 22, 2002 0.8915 0.8941 0.8849 0.8849 56,088 -0.01(-0.74%)
May 21, 2002 0.8862 0.8941 0.8810 0.8915 25,667 +0.00(+0.44%)
May 20, 2002 0.8757 0.8941 0.8757 0.8876 43,729 +0.01(+1.50%)
May 17, 2002 0.8678 0.8744 0.8678 0.8744 8,555 +0.01(+0.76%)
May 16, 2002 0.8678 0.8678 0.8678 0.8678 1,901 +0.00(+0.46%)
May 15, 2002 0.8626 0.8691 0.8560 0.8639 46,581 -0.00(-0.45%)
May 14, 2002 0.8797 0.8797 0.8678 0.8678 51,334 -0.01(-0.60%)
May 13, 2002 0.8797 0.8876 0.8731 0.8731 71,298 +0.00(+0.00%)
May 10, 2002 0.8678 0.8744 0.8639 0.8731 31,371 +0.01(+0.61%)
May 09, 2002 0.8586 0.8744 0.8586 0.8678 72,248 +0.00(+0.30%)
May 08, 2002 0.8626 0.8652 0.8549 0.8652 21,864 +0.01(+1.36%)
May 07, 2002 0.8547 0.8584 0.8521 0.8536 13,309 -0.00(-0.12%)
May 06, 2002 0.8678 0.8744 0.8547 0.8547 123,583 -0.02(-2.26%)
May 03, 2002 0.8649 0.8744 0.8639 0.8744 28,519 +0.01(+0.94%)
May 02, 2002 0.8613 0.8663 0.8547 0.8663 48,482 +0.01(+1.35%)
May 01, 2002 0.8481 0.8613 0.8481 0.8547 50,384 +0.01(+0.78%)
Apr 30, 2002 0.8113 0.8481 0.8113 0.8481 114,077 +0.04(+4.54%)
Apr 29, 2002 0.8008 0.8350 0.8008 0.8113 62,742 +0.02(+2.15%)
Apr 26, 2002 0.7889 0.7942 0.7876 0.7942 18,062 +0.01(+0.67%)
Apr 25, 2002 0.7955 0.7955 0.7876 0.7889 37,075 -0.01(-1.64%)
Apr 24, 2002 0.8350 0.8350 0.8021 0.8021 54,186 -0.04(-4.69%)
Apr 23, 2002 0.8521 0.8547 0.8415 0.8415 75,100 -0.01(-1.57%)
Apr 22, 2002 0.8494 0.8652 0.8494 0.8549 104,570 +0.01(+0.71%)
Apr 19, 2002 0.8481 0.8521 0.8415 0.8489 56,088 +0.00(+0.09%)
Apr 18, 2002 0.8389 0.8534 0.8350 0.8481 103,620 +0.01(+0.94%)
Apr 17, 2002 0.7929 0.8428 0.7929 0.8402 99,817 +0.05(+6.68%)
Apr 16, 2002 0.7929 0.7929 0.7876 0.7876 50,384 +0.00(+0.17%)
Apr 15, 2002 0.8152 0.8350 0.7824 0.7863 184,424 -0.01(-1.16%)
Apr 12, 2002 0.7889 0.7955 0.7889 0.7955 29,469 +0.01(+0.83%)
Apr 11, 2002 0.7889 0.7889 0.7889 0.7889 3,802 +0.00(+0.00%)
Apr 10, 2002 0.7837 0.7889 0.7837 0.7889 4,753 +0.00(+0.00%)
Apr 09, 2002 0.8008 0.8047 0.7889 0.7889 34,223 -0.01(-0.73%)
Apr 08, 2002 0.7889 0.8060 0.7889 0.7947 56,088 +0.01(+1.07%)
Apr 05, 2002 0.7574 0.7863 0.7574 0.7863 110,274 +0.03(+4.18%)
Apr 04, 2002 0.7416 0.7574 0.7390 0.7548 103,620 +0.01(+1.95%)
Apr 03, 2002 0.7350 0.7416 0.7350 0.7403 65,594 +0.01(+1.04%)
Apr 02, 2002 0.7298 0.7327 0.7285 0.7327 51,334 +0.00(+0.58%)
Apr 01, 2002 0.7232 0.7311 0.7232 0.7285 1,425,966 +0.01(+0.73%)
Mar 29, 2002 0.7206 0.7232 0.7206 0.7232 38,025 +0.00(+0.00%)
Mar 28, 2002 0.7206 0.7232 0.7206 0.7232 38,025 +0.01(+0.92%)
Mar 27, 2002 0.7192 0.7219 0.7153 0.7166 44,680 +0.00(+0.00%)
Mar 26, 2002 0.7166 0.7166 0.7166 0.7166 950 +0.00(+0.18%)
Mar 25, 2002 0.7232 0.7232 0.7153 0.7153 19,963 -0.01(-1.09%)
Mar 22, 2002 0.7232 0.7232 0.7227 0.7232 25,667 +0.00(+0.00%)
Mar 21, 2002 0.7153 0.7232 0.7153 0.7232 15,210 +0.01(+0.73%)
Mar 20, 2002 0.7229 0.7229 0.7179 0.7179 15,210 -0.00(-0.36%)
Mar 19, 2002 0.7192 0.7206 0.7192 0.7206 8,555 +0.00(+0.55%)
Mar 18, 2002 0.7100 0.7166 0.7100 0.7166 31,371 +0.01(+1.49%)
Mar 15, 2002 0.7074 0.7074 0.7035 0.7061 14,259 +0.00(+0.19%)
Mar 14, 2002 0.7074 0.7074 0.7048 0.7048 3,802 +0.00(+0.00%)
Mar 13, 2002 0.7048 0.7048 0.7048 0.7048 0 +0.00(+0.00%)
Mar 12, 2002 0.7074 0.7074 0.6995 0.7048 18,062 -0.01(-0.74%)
Mar 11, 2002 0.7114 0.7258 0.7100 0.7100 105,521 +0.01(+0.75%)
Mar 08, 2002 0.7022 0.7100 0.7022 0.7048 44,680 +0.00(+0.53%)
Mar 07, 2002 0.6969 0.7061 0.6969 0.7011 20,914 +0.01(+1.56%)
Mar 06, 2002 0.6903 0.7006 0.6903 0.6903 41,828 +0.01(+0.96%)
Mar 05, 2002 0.6837 0.6969 0.6837 0.6837 77,002 +0.01(+0.97%)
Mar 04, 2002 0.6706 0.6772 0.6706 0.6772 8,555 +0.01(+1.98%)
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.