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

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 1.247 1.247 1.237 1.246 36,651 +0.01(+0.44%)
Sep 29, 2004 1.235 1.240 1.233 1.240 22,907 +0.01(+0.44%)
Sep 28, 2004 1.214 1.235 1.214 1.235 30,237 +0.03(+2.26%)
Sep 27, 2004 1.202 1.214 1.202 1.207 32,986 +0.00(+0.34%)
Sep 24, 2004 1.207 1.207 1.203 1.203 6,413 -0.01(-0.90%)
Sep 23, 2004 1.210 1.214 1.210 1.214 4,581 +0.00(+0.34%)
Sep 22, 2004 1.210 1.210 1.210 1.210 916 -0.00(-0.31%)
Sep 21, 2004 1.207 1.214 1.207 1.214 5,497 -0.01(-0.47%)
Sep 20, 2004 1.217 1.220 1.211 1.220 10,995 -0.00(-0.33%)
Sep 17, 2004 1.221 1.228 1.221 1.224 13,744 -0.00(-0.33%)
Sep 16, 2004 1.224 1.228 1.224 1.228 15,576 +0.01(+0.56%)
Sep 15, 2004 1.210 1.221 1.206 1.221 28,404 +0.02(+1.24%)
Sep 14, 2004 1.211 1.211 1.202 1.206 21,074 -0.01(-0.90%)
Sep 13, 2004 1.214 1.221 1.214 1.217 9,162 +0.01(+0.90%)
Sep 10, 2004 1.206 1.210 1.205 1.206 9,162 -0.01(-0.45%)
Sep 09, 2004 1.210 1.214 1.207 1.211 5,497 -0.00(-0.22%)
Sep 08, 2004 1.211 1.220 1.200 1.214 24,739 +0.01(+0.91%)
Sep 07, 2004 1.184 1.207 1.184 1.203 11,911 +0.01(+1.14%)
Sep 03, 2004 1.195 1.195 1.190 1.190 11,911 -0.01(-0.46%)
Sep 02, 2004 1.193 1.200 1.185 1.195 14,660 +0.01(+0.69%)
Sep 01, 2004 1.194 1.194 1.181 1.187 67,805 -0.00(-0.11%)
Aug 31, 2004 1.195 1.199 1.188 1.188 11,911 -0.01(-1.13%)
Aug 30, 2004 1.200 1.202 1.196 1.202 9,162 -0.01(-0.45%)
Aug 27, 2004 1.190 1.213 1.183 1.207 27,488 +0.01(+0.91%)
Aug 26, 2004 1.200 1.207 1.195 1.196 15,576 -0.00(-0.34%)
Aug 25, 2004 1.199 1.200 1.196 1.200 11,911 -0.00(-0.23%)
Aug 24, 2004 1.214 1.214 1.199 1.203 49,479 -0.01(-0.90%)
Aug 23, 2004 1.224 1.224 1.214 1.214 9,162 -0.01(-1.11%)
Aug 20, 2004 1.228 1.228 1.228 1.228 5,497 +0.00(+0.00%)
Aug 19, 2004 1.226 1.228 1.226 1.228 6,413 +0.00(+0.11%)
Aug 18, 2004 1.221 1.226 1.217 1.226 6,413 -0.00(-0.11%)
Aug 17, 2004 1.228 1.235 1.221 1.228 40,316 +0.01(+0.42%)
Aug 16, 2004 1.232 1.232 1.222 1.223 15,576 -0.01(-0.42%)
Aug 13, 2004 1.231 1.235 1.224 1.228 19,241 +0.00(+0.33%)
Aug 12, 2004 1.221 1.228 1.218 1.224 13,744 -0.00(-0.33%)
Aug 11, 2004 1.228 1.228 1.221 1.228 10,995 +0.01(+0.56%)
Aug 10, 2004 1.221 1.228 1.214 1.221 26,572 +0.01(+0.56%)
Aug 09, 2004 1.207 1.214 1.206 1.214 8,246 +0.00(+0.00%)
Aug 06, 2004 1.207 1.221 1.207 1.214 6,413 +0.00(+0.00%)
Aug 05, 2004 1.217 1.222 1.214 1.214 15,576 -0.01(-0.56%)
Aug 04, 2004 1.217 1.241 1.217 1.221 30,237 +0.00(+0.34%)
Aug 03, 2004 1.217 1.217 1.217 1.217 1,832 +0.01(+0.56%)
Aug 02, 2004 1.217 1.217 1.203 1.210 17,409 -0.01(-0.89%)
Jul 30, 2004 1.200 1.221 1.195 1.221 10,079 +0.02(+1.70%)
Jul 29, 2004 1.179 1.200 1.153 1.200 29,321 +0.02(+1.31%)
Jul 28, 2004 1.184 1.185 1.180 1.185 27,488 +0.01(+0.65%)
Jul 27, 2004 1.175 1.181 1.175 1.177 3,665 +0.00(+0.35%)
Jul 26, 2004 1.173 1.173 1.173 1.173 21,990 -0.01(-0.51%)
Jul 23, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 22, 2004 1.173 1.179 1.173 1.179 3,665 +0.00(+0.05%)
Jul 21, 2004 1.184 1.191 1.173 1.179 30,237 +0.00(+0.12%)
Jul 20, 2004 1.184 1.184 1.166 1.177 40,316 -0.01(-0.58%)
Jul 19, 2004 1.203 1.203 1.173 1.184 30,237 -0.02(-1.48%)
Jul 16, 2004 1.200 1.226 1.187 1.202 200,666 +0.03(+2.44%)
Jul 15, 2004 1.166 1.177 1.166 1.173 12,827 +0.00(+0.00%)
Jul 14, 2004 1.179 1.187 1.166 1.173 32,069 -0.01(-0.46%)
Jul 13, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 12, 2004 1.190 1.190 1.179 1.179 10,079 -0.02(-1.59%)
Jul 09, 2004 1.199 1.199 1.195 1.198 17,409 -0.00(-0.11%)
Jul 08, 2004 1.199 1.205 1.199 1.199 23,823 +0.00(+0.00%)
Jul 07, 2004 1.200 1.207 1.199 1.199 25,655 -0.01(-0.68%)
Jul 06, 2004 1.226 1.226 1.207 1.207 27,488 -0.01(-1.12%)
Jul 02, 2004 1.227 1.228 1.221 1.221 19,241 +0.01(+0.56%)
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.