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

Badger Meter (NY: BMI )

219.16 +2.09 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2002 0.8390 0.8526 0.8322 0.8322 67,805 -0.01(-0.81%)
Sep 27, 2002 0.8458 0.8458 0.8390 0.8390 48,563 -0.01(-0.81%)
Sep 26, 2002 0.8458 0.8458 0.8458 0.8458 9,162 +0.01(+0.81%)
Sep 25, 2002 0.8117 0.8458 0.8117 0.8390 20,158 +0.03(+4.24%)
Sep 24, 2002 0.8114 0.8185 0.7981 0.8049 29,321 +0.00(+0.00%)
Sep 23, 2002 0.8253 0.8594 0.8049 0.8049 42,149 -0.03(-3.31%)
Sep 20, 2002 0.8363 0.8499 0.8322 0.8324 64,139 -0.01(-1.23%)
Sep 19, 2002 0.8526 0.8526 0.8390 0.8428 36,651 -0.00(-0.35%)
Sep 18, 2002 0.8594 0.8731 0.8458 0.8458 29,321 -0.01(-1.59%)
Sep 17, 2002 0.8594 0.8594 0.8594 0.8594 91,628 +0.01(+1.29%)
Sep 16, 2002 0.8485 0.8554 0.8485 0.8485 6,413 -0.00(-0.48%)
Sep 13, 2002 0.8799 0.8799 0.8458 0.8526 120,033 -0.02(-2.34%)
Sep 12, 2002 0.8867 0.8867 0.8731 0.8731 21,074 +0.01(+0.63%)
Sep 11, 2002 0.8474 0.8676 0.8474 0.8676 20,158 +0.01(+1.57%)
Sep 10, 2002 0.8608 0.8676 0.8543 0.8543 7,330 +0.00(+0.00%)
Sep 09, 2002 0.8567 0.8676 0.8513 0.8543 46,730 +0.00(+0.51%)
Sep 06, 2002 0.8556 0.8556 0.8488 0.8499 10,995 -0.01(-1.49%)
Sep 05, 2002 0.8663 0.8731 0.8627 0.8627 33,902 -0.01(-1.03%)
Sep 04, 2002 0.8717 0.8785 0.8649 0.8717 17,409 +0.01(+1.43%)
Sep 03, 2002 0.9004 0.9004 0.8594 0.8594 38,483 -0.05(-5.26%)
Aug 30, 2002 0.9140 0.9140 0.9004 0.9072 28,404 -0.01(-1.48%)
Aug 29, 2002 0.8936 0.9277 0.8936 0.9208 25,655 +0.02(+2.24%)
Aug 28, 2002 0.9004 0.9006 0.9004 0.9006 20,158 -0.00(-0.03%)
Aug 27, 2002 0.9004 0.9072 0.9004 0.9009 458,142 +0.01(+0.79%)
Aug 26, 2002 0.8867 0.9004 0.8867 0.8938 9,162 +0.02(+2.38%)
Aug 23, 2002 0.8840 0.8840 0.8570 0.8731 27,488 -0.02(-1.99%)
Aug 22, 2002 0.8908 0.8908 0.8908 0.8908 1,832 -0.01(-0.76%)
Aug 21, 2002 0.8862 0.8976 0.8840 0.8976 62,307 +0.01(+1.67%)
Aug 20, 2002 0.8772 0.8829 0.8725 0.8829 38,483 +0.05(+6.10%)
Aug 16, 2002 0.7708 0.8390 0.7640 0.8322 43,065 +0.06(+7.96%)
Aug 15, 2002 0.7863 0.7863 0.7708 0.7708 7,330 -0.01(-1.57%)
Aug 14, 2002 0.7844 0.7967 0.7776 0.7831 18,325 -0.00(-0.17%)
Aug 13, 2002 0.7885 0.7885 0.7735 0.7844 21,074 +0.00(+0.00%)
Aug 12, 2002 0.7858 0.7926 0.7844 0.7844 23,823 -0.02(-2.54%)
Aug 07, 2002 0.8185 0.8185 0.7981 0.8049 9,162 -0.01(-1.67%)
Aug 06, 2002 0.7844 0.8253 0.7841 0.8185 108,121 +0.04(+5.34%)
Aug 05, 2002 0.7721 0.7771 0.7721 0.7771 10,079 -0.00(-0.07%)
Aug 02, 2002 0.7918 0.7926 0.7776 0.7776 10,995 -0.02(-2.56%)
Aug 01, 2002 0.7981 0.7981 0.7981 0.7981 4,581 +0.01(+0.83%)
Jul 31, 2002 0.8049 0.8049 0.7915 0.7915 2,748 -0.02(-1.99%)
Jul 30, 2002 0.8185 0.8185 0.7912 0.8076 69,637 -0.01(-1.33%)
Jul 29, 2002 0.8049 0.8185 0.8049 0.8185 36,651 +0.03(+3.45%)
Jul 26, 2002 0.7981 0.7981 0.7912 0.7912 7,330 -0.01(-1.53%)
Jul 25, 2002 0.7899 0.8035 0.7899 0.8035 7,330 +0.01(+0.86%)
Jul 24, 2002 0.7803 0.8144 0.7803 0.7967 78,800 +0.02(+2.96%)
Jul 23, 2002 0.7912 0.7912 0.7735 0.7738 12,827 -0.01(-1.36%)
Jul 22, 2002 0.7776 0.7912 0.7708 0.7844 83,381 +0.01(+1.77%)
Jul 19, 2002 0.7571 0.7831 0.7571 0.7708 130,112 +0.03(+4.63%)
Jul 17, 2002 0.7367 0.7435 0.7298 0.7367 37,567 -0.03(-3.57%)
Jul 12, 2002 0.7640 0.7640 0.7640 0.7640 9,162 +0.00(+0.04%)
Jul 11, 2002 0.7708 0.7708 0.7637 0.7637 82,465 +0.00(+0.50%)
Jul 10, 2002 0.7571 0.7680 0.7571 0.7599 43,981 -0.00(-0.54%)
Jul 09, 2002 0.7476 0.7640 0.7476 0.7640 7,330 +0.02(+2.75%)
Jul 08, 2002 0.7503 0.7503 0.7435 0.7435 11,911 -0.01(-0.91%)
Jul 05, 2002 0.7367 0.7503 0.7367 0.7503 43,981 +0.01(+1.85%)
Jul 04, 2002 0.7503 0.7503 0.7367 0.7367 13,744 +0.00(+0.00%)
Jul 03, 2002 0.7503 0.7503 0.7367 0.7367 13,744 -0.01(-1.82%)
Jul 02, 2002 0.7503 0.7503 0.7503 0.7503 0 +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.