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 30, 2003 0.7810 0.7810 0.7626 0.7626 37,075 -0.02(-2.19%)
May 29, 2003 0.7850 0.7903 0.7797 0.7797 7,605 -0.00(-0.17%)
May 28, 2003 0.7889 0.7937 0.7810 0.7810 34,223 -0.02(-2.46%)
May 27, 2003 0.7892 0.8008 0.7758 0.8008 37,075 -0.00(-0.13%)
May 23, 2003 0.8139 0.8139 0.7895 0.8018 23,766 -0.01(-0.68%)
May 22, 2003 0.8344 0.8344 0.7981 0.8073 105,521 -0.03(-3.28%)
May 21, 2003 0.8350 0.8350 0.8297 0.8347 22,815 +0.01(+0.76%)
May 20, 2003 0.8336 0.8415 0.8284 0.8284 14,259 +0.00(+0.16%)
May 19, 2003 0.8271 0.8271 0.8271 0.8271 950 +0.00(+0.00%)
May 16, 2003 0.8300 0.8363 0.8194 0.8271 26,618 -0.01(-1.01%)
May 15, 2003 0.8284 0.8415 0.8252 0.8355 49,433 +0.00(+0.03%)
May 14, 2003 0.8218 0.8428 0.8089 0.8352 113,126 +0.03(+4.13%)
May 13, 2003 0.7916 0.8087 0.7916 0.8021 17,111 +0.01(+0.66%)
May 12, 2003 0.7600 0.8084 0.7600 0.7968 100,768 +0.01(+1.51%)
May 09, 2003 0.7626 0.7889 0.7626 0.7850 52,285 +0.01(+0.84%)
May 08, 2003 0.7548 0.7887 0.7487 0.7784 72,248 +0.03(+4.01%)
May 07, 2003 0.7495 0.7548 0.7484 0.7484 201,536 +0.00(+0.04%)
May 06, 2003 0.7403 0.7495 0.7403 0.7482 80,804 +0.01(+1.61%)
May 05, 2003 0.7363 0.7363 0.7271 0.7363 83,656 +0.00(+0.00%)
May 02, 2003 0.7298 0.7413 0.7298 0.7363 50,384 -0.01(-1.75%)
May 01, 2003 0.7487 0.7495 0.7469 0.7495 45,630 +0.00(+0.49%)
Apr 30, 2003 0.7495 0.7545 0.7455 0.7458 59,890 +0.02(+2.90%)
Apr 29, 2003 0.7442 0.7626 0.7248 0.7248 73,199 -0.02(-2.34%)
Apr 28, 2003 0.7403 0.7495 0.7363 0.7421 39,927 -0.00(-0.28%)
Apr 25, 2003 0.7363 0.7482 0.7206 0.7442 397,369 -0.03(-4.39%)
Apr 24, 2003 0.7887 0.7889 0.7784 0.7784 57,038 -0.00(-0.54%)
Apr 23, 2003 0.7889 0.7889 0.7810 0.7826 32,321 -0.00(-0.13%)
Apr 22, 2003 0.7889 0.7889 0.7837 0.7837 14,259 -0.01(-0.67%)
Apr 21, 2003 0.7889 0.7889 0.7829 0.7889 55,137 +0.00(+0.00%)
Apr 17, 2003 0.7889 0.7889 0.7887 0.7889 27,568 +0.00(+0.03%)
Apr 16, 2003 0.7837 0.7889 0.7829 0.7887 72,248 +0.01(+1.04%)
Apr 15, 2003 0.7824 0.7955 0.7645 0.7805 132,139 -0.02(-2.05%)
Apr 14, 2003 0.8152 0.8284 0.7640 0.7968 284,242 -0.05(-5.70%)
Apr 11, 2003 0.8450 0.8450 0.8450 0.8450 9,506 -0.00(-0.03%)
Apr 10, 2003 0.8415 0.8452 0.8392 0.8452 12,358 +0.00(+0.59%)
Apr 09, 2003 0.8313 0.8402 0.8313 0.8402 81,755 +0.01(+0.63%)
Apr 08, 2003 0.8336 0.8389 0.8336 0.8350 17,111 +0.00(+0.16%)
Apr 07, 2003 0.8339 0.8339 0.8258 0.8336 46,581 +0.00(+0.00%)
Apr 04, 2003 0.8339 0.8415 0.8336 0.8336 136,892 -0.00(-0.53%)
Apr 03, 2003 0.8284 0.8413 0.8284 0.8381 62,742 +0.01(+1.56%)
Apr 02, 2003 0.8147 0.8255 0.8087 0.8252 87,459 +0.01(+1.32%)
Apr 01, 2003 0.7995 0.8144 0.7995 0.8144 93,163 +0.01(+0.75%)
Mar 31, 2003 0.8073 0.8126 0.7889 0.8084 31,371 -0.01(-0.68%)
Mar 28, 2003 0.8073 0.8139 0.8034 0.8139 20,914 +0.01(+1.41%)
Mar 27, 2003 0.7929 0.8084 0.7929 0.8026 10,457 +0.01(+0.73%)
Mar 26, 2003 0.7981 0.7981 0.7921 0.7968 9,506 +0.00(+0.50%)
Mar 25, 2003 0.7929 0.7929 0.7929 0.7929 950 -0.01(-0.66%)
Mar 24, 2003 0.8063 0.8063 0.7929 0.7981 23,766 -0.01(-1.78%)
Mar 21, 2003 0.8126 0.8150 0.8126 0.8126 5,703 +0.01(+0.78%)
Mar 20, 2003 0.8123 0.8123 0.8063 0.8063 5,703 +0.00(+0.07%)
Mar 19, 2003 0.8021 0.8058 0.7889 0.8058 55,137 +0.00(+0.29%)
Mar 18, 2003 0.7958 0.8152 0.7958 0.8034 7,605 +0.01(+0.99%)
Mar 17, 2003 0.7955 0.8073 0.7889 0.7955 38,976 -0.01(-0.79%)
Mar 14, 2003 0.8018 0.8018 0.8018 0.8018 1,901 +0.01(+0.79%)
Mar 13, 2003 0.8018 0.8018 0.7863 0.7955 59,890 -0.01(-1.01%)
Mar 12, 2003 0.8087 0.8147 0.8037 0.8037 7,605 +0.00(+0.03%)
Mar 11, 2003 0.8205 0.8205 0.8021 0.8034 19,012 -0.02(-2.08%)
Mar 10, 2003 0.8179 0.8205 0.8179 0.8205 7,605 +0.01(+0.65%)
Mar 07, 2003 0.8192 0.8192 0.8139 0.8152 15,210 +0.00(+0.00%)
Mar 06, 2003 0.8210 0.8258 0.8152 0.8152 43,729 -0.01(-0.96%)
Mar 05, 2003 0.8271 0.8271 0.8231 0.8231 4,753 +0.00(+0.00%)
Mar 04, 2003 0.8252 0.8252 0.8231 0.8231 6,654 +0.00(+0.32%)
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.