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

Badger Meter (NY: BMI )

196.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Mar 01, 2005 2.977 3.030 2.977 3.027 36,124 +0.05(+1.59%)
Feb 28, 2005 2.987 2.993 2.961 2.980 37,550 -0.02(-0.77%)
Feb 25, 2005 2.993 3.019 2.993 3.003 30,895 +0.00(+0.00%)
Feb 24, 2005 2.956 3.013 2.956 3.003 31,846 +0.03(+0.99%)
Feb 23, 2005 2.951 2.974 2.951 2.974 13,309 +0.02(+0.75%)
Feb 22, 2005 2.966 2.966 2.951 2.952 20,914 -0.00(-0.14%)
Feb 18, 2005 2.956 2.963 2.956 2.956 25,192 -0.01(-0.35%)
Feb 17, 2005 2.956 2.987 2.956 2.966 33,747 +0.01(+0.32%)
Feb 16, 2005 2.965 2.966 2.947 2.957 38,501 -0.01(-0.28%)
Feb 15, 2005 3.014 3.014 2.951 2.965 40,877 -0.06(-1.95%)
Feb 14, 2005 3.045 3.045 2.999 3.024 14,259 -0.01(-0.35%)
Feb 11, 2005 2.946 3.035 2.946 3.035 39,451 +0.09(+3.00%)
Feb 10, 2005 3.003 3.003 2.935 2.946 44,680 -0.05(-1.72%)
Feb 09, 2005 2.930 3.023 2.930 2.998 73,199 +0.05(+1.79%)
Feb 08, 2005 2.972 2.972 2.903 2.945 83,181 -0.03(-0.89%)
Feb 07, 2005 2.961 2.996 2.945 2.972 72,724 +0.01(+0.39%)
Feb 04, 2005 3.156 3.156 2.914 2.960 311,811 -0.40(-11.92%)
Feb 03, 2005 3.261 3.392 3.261 3.361 66,545 +0.10(+3.06%)
Feb 02, 2005 3.287 3.335 3.261 3.261 78,903 +0.00(+0.00%)
Feb 01, 2005 3.261 3.261 3.182 3.261 111,225 +0.13(+4.10%)
Jan 31, 2005 3.077 3.156 3.077 3.133 54,662 +0.09(+3.08%)
Jan 28, 2005 3.024 3.072 3.024 3.039 24,241 +0.04(+1.37%)
Jan 27, 2005 3.040 3.051 2.987 2.998 17,586 -0.04(-1.38%)
Jan 26, 2005 3.050 3.051 3.040 3.040 13,784 +0.02(+0.56%)
Jan 25, 2005 2.914 3.023 2.898 3.023 80,804 +0.09(+3.01%)
Jan 24, 2005 2.924 2.971 2.909 2.935 52,285 -0.02(-0.53%)
Jan 21, 2005 2.972 2.972 2.938 2.951 18,537 +0.00(+0.00%)
Jan 20, 2005 2.966 2.971 2.945 2.951 12,833 +0.01(+0.18%)
Jan 19, 2005 2.951 2.966 2.877 2.945 48,958 -0.03(-0.89%)
Jan 18, 2005 2.961 2.972 2.959 2.972 17,586 +0.03(+0.89%)
Jan 14, 2005 2.866 2.945 2.845 2.945 19,963 +0.08(+2.75%)
Jan 13, 2005 2.951 3.024 2.845 2.866 33,747 -0.11(-3.54%)
Jan 12, 2005 2.977 2.977 2.919 2.972 15,210 -0.01(-0.18%)
Jan 11, 2005 3.048 3.051 2.946 2.977 35,173 -0.06(-2.01%)
Jan 10, 2005 2.925 3.048 2.925 3.038 61,316 +0.11(+3.85%)
Jan 07, 2005 2.841 2.971 2.841 2.925 37,550 +0.11(+3.77%)
Jan 06, 2005 2.856 2.918 2.819 2.819 74,150 -0.03(-1.11%)
Jan 05, 2005 2.824 2.866 2.788 2.851 32,321 +0.01(+0.33%)
Jan 04, 2005 3.156 3.156 2.841 2.841 134,040 -0.33(-10.27%)
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.