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 28, 2004 1.110 1.110 1.105 1.105 14,259 +0.00(+0.05%)
May 27, 2004 1.093 1.105 1.093 1.105 19,012 +0.01(+0.72%)
May 26, 2004 1.099 1.106 1.094 1.097 19,012 -0.00(-0.36%)
May 25, 2004 1.102 1.102 1.094 1.101 14,259 -0.01(-0.59%)
May 24, 2004 1.103 1.109 1.101 1.107 42,778 +0.01(+0.60%)
May 21, 2004 1.108 1.111 1.093 1.101 54,186 -0.01(-1.23%)
May 20, 2004 1.124 1.124 1.114 1.114 46,581 -0.01(-0.89%)
May 19, 2004 1.128 1.135 1.124 1.124 22,815 +0.00(+0.12%)
May 18, 2004 1.131 1.132 1.123 1.123 19,012 -0.01(-1.04%)
May 17, 2004 1.128 1.135 1.127 1.135 24,716 +0.01(+0.94%)
May 14, 2004 1.137 1.137 1.124 1.124 50,384 -0.01(-0.58%)
May 13, 2004 1.131 1.131 1.124 1.131 22,815 -0.00(-0.35%)
May 12, 2004 1.139 1.147 1.135 1.135 24,716 +0.00(+0.23%)
May 11, 2004 1.139 1.139 1.132 1.132 13,309 -0.01(-1.03%)
May 10, 2004 1.126 1.144 1.124 1.144 30,420 +0.02(+1.64%)
May 07, 2004 1.126 1.129 1.123 1.126 17,111 -0.00(-0.35%)
May 06, 2004 1.131 1.131 1.119 1.129 18,062 -0.00(-0.12%)
May 05, 2004 1.120 1.131 1.120 1.131 14,259 +0.02(+1.37%)
May 04, 2004 1.115 1.118 1.110 1.116 33,272 +0.01(+0.64%)
May 03, 2004 1.098 1.108 1.098 1.108 20,914 +0.02(+1.44%)
Apr 30, 2004 1.091 1.095 1.091 1.093 41,828 -0.01(-0.48%)
Apr 29, 2004 1.137 1.137 1.098 1.098 20,914 -0.05(-4.02%)
Apr 28, 2004 1.141 1.157 1.140 1.144 25,667 +0.00(+0.25%)
Apr 27, 2004 1.124 1.151 1.124 1.141 47,532 +0.01(+1.02%)
Apr 26, 2004 1.137 1.137 1.129 1.129 27,568 -0.00(-0.12%)
Apr 23, 2004 1.131 1.137 1.131 1.131 26,618 +0.01(+0.58%)
Apr 22, 2004 1.131 1.140 1.118 1.124 83,656 -0.01(-1.16%)
Apr 21, 2004 1.172 1.177 1.123 1.137 112,176 -0.03(-2.92%)
Apr 20, 2004 1.197 1.197 1.162 1.172 218,648 -0.01(-0.78%)
Apr 19, 2004 1.184 1.223 1.144 1.181 514,298 +0.14(+13.96%)
Apr 16, 2004 1.031 1.036 1.031 1.036 38,025 +0.00(+0.00%)
Apr 15, 2004 1.048 1.048 1.036 1.036 7,605 -0.01(-0.51%)
Apr 14, 2004 1.036 1.058 0.9993 1.041 126,435 +0.00(+0.00%)
Apr 13, 2004 1.033 1.049 1.030 1.041 38,976 +0.01(+0.71%)
Apr 12, 2004 1.010 1.042 1.010 1.034 47,532 +0.02(+1.87%)
Apr 08, 2004 1.019 1.019 1.007 1.015 4,753 -0.01(-0.52%)
Apr 07, 2004 1.020 1.020 1.014 1.020 42,778 -0.02(-2.27%)
Apr 06, 2004 1.026 1.044 1.026 1.044 98,866 -0.00(-0.13%)
Apr 05, 2004 1.015 1.045 1.012 1.045 58,939 +0.02(+2.39%)
Apr 02, 2004 1.005 1.021 0.9967 1.021 58,939 +0.02(+1.76%)
Apr 01, 2004 0.9796 1.003 0.9796 1.003 52,285 +0.02(+2.42%)
Mar 31, 2004 0.9862 0.9875 0.9796 0.9796 29,469 -0.01(-1.32%)
Mar 30, 2004 0.9927 0.9927 0.9825 0.9927 23,766 +0.01(+1.34%)
Mar 29, 2004 0.9927 0.9927 0.9796 0.9796 19,012 -0.01(-0.80%)
Mar 26, 2004 0.9835 0.9927 0.9835 0.9875 7,605 +0.00(+0.13%)
Mar 25, 2004 0.9796 0.9991 0.9796 0.9862 18,062 +0.01(+0.67%)
Mar 24, 2004 0.9854 0.9854 0.9796 0.9796 8,555 -0.01(-0.67%)
Mar 23, 2004 0.9862 0.9927 0.9862 0.9862 14,259 -0.01(-0.66%)
Mar 22, 2004 1.005 1.012 0.9927 0.9927 22,815 -0.02(-1.82%)
Mar 19, 2004 1.006 1.012 1.006 1.011 23,766 +0.01(+1.18%)
Mar 18, 2004 1.006 1.006 0.9993 0.9993 5,703 +0.00(+0.00%)
Mar 17, 2004 0.9993 0.9993 0.9993 0.9993 8,555 -0.01(-0.52%)
Mar 16, 2004 0.9862 1.005 0.9862 1.005 57,038 +0.02(+2.55%)
Mar 15, 2004 0.9665 0.9862 0.9612 0.9796 34,223 +0.02(+2.03%)
Mar 12, 2004 0.9770 0.9783 0.9601 0.9601 38,025 -0.01(-1.19%)
Mar 11, 2004 0.9730 0.9770 0.9717 0.9717 29,469 -0.00(-0.14%)
Mar 10, 2004 0.9730 0.9796 0.9670 0.9730 17,111 -0.01(-1.07%)
Mar 09, 2004 0.9796 0.9925 0.9730 0.9835 45,630 +0.00(+0.40%)
Mar 08, 2004 1.006 1.006 0.9665 0.9796 70,347 -0.02(-1.97%)
Mar 05, 2004 0.9927 0.9993 0.9875 0.9993 17,111 +0.01(+0.66%)
Mar 04, 2004 0.9678 0.9927 0.9678 0.9927 56,088 +0.03(+2.72%)
Mar 03, 2004 0.9586 0.9670 0.9586 0.9665 43,729 +0.01(+0.82%)
Mar 02, 2004 0.9586 0.9586 0.9520 0.9586 32,321 +0.00(+0.00%)
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.