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, 2005 4.240 4.293 4.230 4.293 93,461 +0.00(+0.10%)
Sep 29, 2005 4.383 4.403 4.202 4.289 159,891 -0.09(-2.14%)
Sep 28, 2005 4.495 4.495 4.383 4.383 52,686 -0.09(-1.93%)
Sep 27, 2005 4.475 4.507 4.441 4.469 28,404 +0.01(+0.12%)
Sep 26, 2005 4.400 4.464 4.397 4.464 33,902 +0.06(+1.44%)
Sep 23, 2005 4.400 4.507 4.383 4.400 57,725 -0.09(-1.99%)
Sep 22, 2005 4.498 4.498 4.472 4.490 141,566 +0.00(+0.07%)
Sep 21, 2005 4.338 4.638 4.338 4.487 134,693 +0.23(+5.38%)
Sep 20, 2005 4.391 4.458 4.147 4.257 121,407 -0.10(-2.35%)
Sep 19, 2005 4.409 4.475 4.306 4.360 61,849 -0.09(-2.04%)
Sep 16, 2005 4.475 4.488 4.337 4.451 204,789 -0.00(-0.02%)
Sep 15, 2005 4.376 4.453 4.336 4.452 74,677 +0.05(+1.22%)
Sep 14, 2005 4.531 4.531 4.350 4.398 122,324 -0.19(-4.05%)
Sep 13, 2005 4.704 4.707 4.475 4.584 67,805 -0.14(-3.00%)
Sep 12, 2005 4.791 4.795 4.695 4.726 73,760 -0.09(-1.90%)
Sep 09, 2005 4.756 4.825 4.713 4.817 105,830 +0.06(+1.29%)
Sep 08, 2005 4.764 4.801 4.747 4.756 87,047 +0.01(+0.18%)
Sep 07, 2005 4.720 4.769 4.682 4.747 203,415 +0.01(+0.12%)
Sep 06, 2005 4.696 4.800 4.655 4.742 80,633 +0.05(+0.98%)
Sep 02, 2005 4.693 4.780 4.649 4.696 67,805 -0.08(-1.65%)
Sep 01, 2005 4.737 4.802 4.693 4.775 72,386 -0.01(-0.11%)
Aug 31, 2005 4.742 4.906 4.697 4.780 136,526 +0.06(+1.37%)
Aug 30, 2005 4.693 4.747 4.666 4.716 76,509 +0.03(+0.56%)
Aug 29, 2005 4.660 4.704 4.611 4.690 133,319 +0.05(+1.08%)
Aug 26, 2005 4.556 4.704 4.556 4.639 63,223 +0.06(+1.21%)
Aug 25, 2005 4.562 4.615 4.433 4.584 128,738 +0.08(+1.69%)
Aug 24, 2005 4.365 4.507 4.349 4.507 106,747 +0.14(+3.25%)
Aug 23, 2005 4.486 4.492 4.365 4.365 67,346 -0.11(-2.51%)
Aug 22, 2005 4.578 4.687 4.464 4.478 119,575 -0.11(-2.45%)
Aug 19, 2005 4.584 4.604 4.278 4.590 251,978 +0.04(+0.98%)
Aug 18, 2005 4.802 4.829 4.536 4.546 100,791 -0.23(-4.80%)
Aug 17, 2005 4.693 4.960 4.679 4.775 156,684 +0.01(+0.23%)
Aug 16, 2005 4.988 5.001 4.764 4.764 118,658 -0.24(-4.86%)
Aug 15, 2005 5.020 5.064 4.911 5.007 125,531 -0.04(-0.76%)
Aug 12, 2005 5.244 5.244 4.966 5.045 221,282 -0.20(-3.83%)
Aug 11, 2005 5.228 5.349 5.228 5.246 89,795 +0.00(+0.02%)
Aug 10, 2005 5.075 5.320 4.984 5.245 249,229 +0.14(+2.80%)
Aug 09, 2005 5.337 5.348 5.086 5.102 101,707 -0.23(-4.32%)
Aug 08, 2005 5.593 5.593 5.332 5.332 81,091 -0.24(-4.25%)
Aug 05, 2005 5.534 5.582 5.402 5.569 154,394 +0.03(+0.63%)
Aug 04, 2005 5.539 5.582 5.511 5.534 61,849 +0.02(+0.42%)
Aug 03, 2005 5.484 5.550 5.468 5.511 90,254 +0.04(+0.74%)
Aug 02, 2005 5.484 5.506 5.419 5.471 241,899 -0.05(-0.83%)
Aug 01, 2005 5.261 5.528 5.261 5.517 345,439 +0.26(+4.85%)
Jul 29, 2005 5.239 5.293 5.239 5.261 61,849 +0.01(+0.23%)
Jul 28, 2005 5.151 5.249 5.113 5.249 109,037 +0.12(+2.34%)
Jul 27, 2005 5.135 5.206 5.097 5.129 133,777 +0.00(+0.00%)
Jul 26, 2005 5.020 5.129 4.998 5.129 111,786 +0.13(+2.62%)
Jul 25, 2005 5.228 5.228 4.998 4.998 136,984 -0.14(-2.66%)
Jul 22, 2005 5.069 5.135 5.058 5.135 51,311 +0.09(+1.82%)
Jul 21, 2005 5.118 5.179 5.009 5.043 160,349 -0.08(-1.47%)
Jul 20, 2005 4.889 5.118 4.835 5.118 240,066 +0.34(+7.10%)
Jul 19, 2005 4.802 4.859 4.747 4.779 67,346 -0.04(-0.75%)
Jul 18, 2005 4.993 4.993 4.780 4.815 129,196 -0.08(-1.72%)
Jul 15, 2005 4.780 5.048 4.780 4.899 136,526 +0.15(+3.08%)
Jul 14, 2005 5.020 5.086 4.747 4.753 178,675 -0.30(-5.94%)
Jul 13, 2005 4.857 5.053 4.802 5.053 448,979 +0.23(+4.75%)
Jul 12, 2005 4.540 4.824 4.536 4.824 221,741 +0.30(+6.63%)
Jul 11, 2005 4.529 4.620 4.475 4.524 334,902 -0.01(-0.12%)
Jul 08, 2005 4.451 4.529 4.442 4.529 94,377 +0.08(+1.74%)
Jul 07, 2005 4.475 4.491 4.365 4.452 295,502 -0.05(-1.04%)
Jul 06, 2005 4.527 4.527 4.464 4.499 62,307 -0.03(-0.55%)
Jul 05, 2005 4.486 4.529 4.467 4.524 68,263 +0.02(+0.48%)
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.