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

Badger Meter (NY: BMI )

218.29 -0.87 (-0.39%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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, 2024 191.31 193.19 191.09 192.64 179,013 +0.81(+0.42%)
May 30, 2024 190.63 192.73 189.86 191.83 138,436 +1.53(+0.80%)
May 29, 2024 193.26 193.50 189.72 190.30 215,925 -5.40(-2.76%)
May 28, 2024 200.31 200.31 194.00 195.70 237,115 -4.60(-2.30%)
May 24, 2024 200.28 202.06 198.31 200.30 126,018 +0.99(+0.50%)
May 23, 2024 200.36 202.47 197.76 199.32 195,958 +0.54(+0.27%)
May 22, 2024 198.25 201.26 197.81 198.78 154,897 +1.08(+0.54%)
May 21, 2024 196.00 198.96 194.43 197.70 151,012 +1.64(+0.84%)
May 20, 2024 196.07 198.18 195.79 196.06 93,764 -0.56(-0.28%)
May 17, 2024 196.64 197.79 194.85 196.61 132,806 +0.88(+0.45%)
May 16, 2024 195.04 196.66 193.30 195.74 185,840 +0.35(+0.18%)
May 15, 2024 194.59 196.87 192.78 195.39 148,103 +1.75(+0.91%)
May 14, 2024 194.30 194.74 191.07 193.63 186,728 +0.02(+0.01%)
May 13, 2024 196.65 197.88 192.99 193.61 188,988 -2.17(-1.11%)
May 10, 2024 198.40 198.80 194.68 195.79 185,591 -1.33(-0.67%)
May 09, 2024 194.30 197.51 193.72 197.11 240,073 +3.42(+1.77%)
May 08, 2024 190.98 193.88 189.96 193.69 244,073 +2.62(+1.37%)
May 07, 2024 191.37 194.02 189.68 191.07 329,948 +0.93(+0.49%)
May 06, 2024 189.88 190.92 189.11 190.14 127,941 +1.72(+0.91%)
May 03, 2024 188.61 189.81 186.96 188.43 185,904 +1.72(+0.92%)
May 02, 2024 183.83 187.26 181.87 186.70 240,647 +4.74(+2.60%)
May 01, 2024 182.87 183.57 181.49 181.97 224,680 -0.40(-0.22%)
Apr 30, 2024 184.86 187.56 182.22 182.37 344,740 -2.83(-1.53%)
Apr 29, 2024 185.43 187.17 185.11 185.20 148,225 +0.24(+0.13%)
Apr 26, 2024 183.13 186.79 183.13 184.96 158,636 +1.74(+0.95%)
Apr 25, 2024 182.55 184.59 180.89 183.22 247,518 +0.64(+0.35%)
Apr 24, 2024 185.56 186.84 182.50 182.59 259,060 -3.25(-1.75%)
Apr 23, 2024 181.32 186.22 181.32 185.84 226,154 +5.24(+2.90%)
Apr 22, 2024 177.94 182.25 177.94 180.59 303,988 +4.35(+2.47%)
Apr 19, 2024 176.82 180.45 174.27 176.25 547,067 -1.69(-0.95%)
Apr 18, 2024 163.96 178.97 163.96 177.94 698,526 +25.40(+16.65%)
Apr 17, 2024 154.43 154.84 152.06 152.54 181,557 -1.09(-0.71%)
Apr 16, 2024 151.96 155.27 151.04 153.62 128,430 +0.92(+0.60%)
Apr 15, 2024 152.77 154.46 151.19 152.71 203,391 +0.26(+0.17%)
Apr 12, 2024 152.49 153.34 151.13 152.45 119,003 -1.32(-0.86%)
Apr 11, 2024 153.31 154.18 150.72 153.76 177,105 +0.26(+0.17%)
Apr 10, 2024 154.24 154.88 152.33 153.50 148,100 -4.10(-2.60%)
Apr 09, 2024 158.07 158.07 155.50 157.60 61,097 +0.22(+0.14%)
Apr 08, 2024 159.15 160.11 157.16 157.38 84,952 -1.27(-0.80%)
Apr 05, 2024 155.28 159.42 155.28 158.65 140,875 +3.30(+2.12%)
Apr 04, 2024 157.93 158.52 154.77 155.35 116,777 -1.13(-0.72%)
Apr 03, 2024 156.26 158.72 156.09 156.47 127,402 -0.78(-0.49%)
Apr 02, 2024 157.46 157.46 155.24 157.25 176,716 -1.95(-1.23%)
Apr 01, 2024 162.00 162.32 158.10 159.21 97,267 -2.11(-1.31%)
Mar 28, 2024 161.31 163.80 160.16 161.32 199,316 +0.81(+0.50%)
Mar 27, 2024 158.60 160.69 158.36 160.51 98,829 +3.49(+2.22%)
Mar 26, 2024 159.03 159.03 156.76 157.02 114,588 -1.07(-0.67%)
Mar 25, 2024 159.79 160.38 157.98 158.09 64,597 -1.66(-1.04%)
Mar 22, 2024 159.06 159.94 157.71 159.75 87,993 +1.19(+0.75%)
Mar 21, 2024 157.85 160.89 157.07 158.57 143,684 +1.58(+1.01%)
Mar 20, 2024 155.49 158.50 154.20 156.98 112,687 +1.59(+1.02%)
Mar 19, 2024 153.71 156.18 153.28 155.40 129,382 +1.47(+0.95%)
Mar 18, 2024 153.63 155.72 153.14 153.93 137,431 +0.56(+0.36%)
Mar 15, 2024 150.70 153.78 150.70 153.38 333,644 +1.66(+1.09%)
Mar 14, 2024 153.16 153.95 150.41 151.72 140,511 -1.66(-1.09%)
Mar 13, 2024 156.86 157.44 152.95 153.38 174,813 -4.10(-2.60%)
Mar 12, 2024 156.53 157.73 155.51 157.48 90,215 +0.24(+0.15%)
Mar 11, 2024 160.46 160.46 156.78 157.24 115,518 -3.31(-2.06%)
Mar 08, 2024 163.70 163.70 160.52 160.55 119,988 -1.72(-1.06%)
Mar 07, 2024 163.12 164.31 161.81 162.28 141,330 +0.16(+0.10%)
Mar 06, 2024 161.81 164.12 160.84 162.12 130,732 +1.26(+0.78%)
Mar 05, 2024 160.17 163.87 159.68 160.86 170,809 -0.42(-0.26%)
Mar 04, 2024 159.69 162.23 158.68 161.28 117,305 +1.84(+1.16%)
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.