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, 2005 4.129 4.129 3.825 3.957 218,172 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,220 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,850 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,913 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,084 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,694 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,121 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,115 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,861 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,601 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,557 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,305 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,216 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,357 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,521 +0.04(+1.17%)
May 02, 2005 3.587 3.608 3.587 3.608 68,446 +0.04(+1.03%)
Apr 29, 2005 3.619 3.629 3.540 3.571 115,503 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.577 3.314 3.534 219,123 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.334 75,100 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,479 +0.09(+3.00%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,689 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,835 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,126 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,668 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,747 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,451 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,469 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,321 +0.03(+0.94%)
Apr 01, 2005 2.798 2.804 2.793 2.803 23,290 +0.02(+0.57%)
Mar 31, 2005 2.788 2.809 2.782 2.788 62,267 +0.00(+0.00%)
Mar 30, 2005 2.788 2.798 2.782 2.788 74,150 +0.01(+0.19%)
Mar 29, 2005 2.798 2.803 2.782 2.782 19,488 -0.02(-0.75%)
Mar 28, 2005 2.824 2.824 2.788 2.803 63,693 -0.03(-1.11%)
Mar 24, 2005 2.882 2.882 2.824 2.835 73,199 -0.05(-1.82%)
Mar 23, 2005 2.940 2.940 2.882 2.888 77,002 -0.06(-1.96%)
Mar 22, 2005 2.982 2.982 2.940 2.945 87,934 -0.05(-1.75%)
Mar 21, 2005 2.956 2.998 2.935 2.998 72,248 +0.05(+1.79%)
Mar 18, 2005 2.956 2.965 2.945 2.945 105,996 -0.02(-0.53%)
Mar 17, 2005 2.987 2.987 2.961 2.961 16,160 -0.03(-0.92%)
Mar 16, 2005 3.114 3.114 2.987 2.989 71,298 -0.14(-4.34%)
Mar 15, 2005 3.151 3.151 3.098 3.124 62,742 -0.05(-1.49%)
Mar 14, 2005 3.118 3.174 3.118 3.172 84,607 +0.06(+1.86%)
Mar 11, 2005 3.124 3.126 3.098 3.114 24,241 -0.01(-0.34%)
Mar 10, 2005 3.124 3.124 3.119 3.124 13,309 +0.00(+0.00%)
Mar 09, 2005 3.135 3.140 3.124 3.124 18,537 -0.02(-0.50%)
Mar 08, 2005 3.173 3.173 3.125 3.140 29,945 -0.03(-1.03%)
Mar 07, 2005 3.182 3.182 3.145 3.173 49,433 -0.00(-0.13%)
Mar 04, 2005 3.119 3.177 3.119 3.177 38,976 +0.06(+1.85%)
Mar 03, 2005 3.093 3.119 3.093 3.119 37,075 +0.03(+0.85%)
Mar 02, 2005 3.027 3.093 3.027 3.093 36,124 +0.07(+2.15%)
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.