Indicators

Badger Meter (NY: BMI )

216.24 +0.71 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.9358	0.9413	0.9358	0.9413	12,827	-0.00(-0.17%)
Jan 29, 2004	0.9468	0.9495	0.9427	0.9429	31,153	-0.01(-1.12%)
Jan 28, 2004	0.9920	0.9920	0.9536	0.9536	29,321	-0.04(-3.88%)
Jan 27, 2004	0.9937	0.9945	0.9880	0.9920	10,995	-0.01(-0.79%)
Jan 26, 2004	1.003	1.008	0.9950	1.0000	13,744	+0.00(+0.27%)
Jan 23, 2004	0.9822	1.002	0.9822	0.9972	26,572	+0.02(+2.12%)
Jan 22, 2004	0.9637	0.9765	0.9585	0.9765	145,689	+0.02(+1.76%)
Jan 21, 2004	0.9618	0.9656	0.9549	0.9596	16,493	-0.01(-0.93%)
Jan 20, 2004	0.9590	0.9686	0.9549	0.9686	25,655	+0.00(+0.28%)
Jan 16, 2004	0.9626	0.9659	0.9339	0.9659	69,637	+0.01(+0.57%)
Jan 15, 2004	0.9549	0.9667	0.9549	0.9604	38,483	-0.00(-0.42%)
Jan 14, 2004	0.9689	0.9691	0.9645	0.9645	35,735	-0.00(-0.42%)
Jan 13, 2004	0.9822	0.9822	0.9618	0.9686	82,465	-0.02(-1.80%)
Jan 12, 2004	0.9931	0.9959	0.9798	0.9863	21,074	-0.01(-0.96%)
Jan 09, 2004	1.019	1.019	0.9931	0.9959	31,153	-0.02(-1.75%)
Jan 08, 2004	1.020	1.020	1.012	1.014	10,079	-0.01(-0.62%)
Jan 07, 2004	1.022	1.026	1.014	1.020	30,237	-0.00(-0.27%)
Jan 06, 2004	1.031	1.031	1.016	1.023	22,907	-0.01(-0.85%)
Jan 05, 2004	1.037	1.037	1.029	1.031	17,409	+0.00(+0.13%)

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.