Skip to main content

Badger Meter (NY: BMI )

191.01 +2.00 (+1.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 114.00 114.00 110.48 111.33 487,338 +0.74(+0.67%)
Oct 28, 2022 110.31 110.74 108.75 110.58 185,097 +0.66(+0.60%)
Oct 27, 2022 108.02 110.27 106.90 109.92 222,038 +3.03(+2.83%)
Oct 26, 2022 110.73 111.85 106.75 106.89 360,611 -3.87(-3.49%)
Oct 25, 2022 103.27 110.92 103.27 110.76 400,334 +7.90(+7.68%)
Oct 24, 2022 100.69 103.66 100.50 102.86 152,759 +2.39(+2.37%)
Oct 21, 2022 97.92 100.54 96.71 100.48 406,747 +3.80(+3.93%)
Oct 20, 2022 99.46 100.51 95.35 96.68 166,798 -2.65(-2.67%)
Oct 19, 2022 95.22 100.42 94.82 99.33 250,348 +3.36(+3.50%)
Oct 18, 2022 96.62 97.47 95.02 95.98 181,460 +0.42(+0.44%)
Oct 17, 2022 91.60 96.14 91.60 95.56 240,205 +5.44(+6.04%)
Oct 14, 2022 92.11 92.11 89.49 90.12 103,448 -0.91(-1.00%)
Oct 13, 2022 88.20 91.32 87.26 91.03 120,617 +1.36(+1.51%)
Oct 12, 2022 91.49 91.49 89.67 89.67 92,645 -1.67(-1.83%)
Oct 11, 2022 91.96 92.64 90.35 91.34 151,691 -1.17(-1.26%)
Oct 10, 2022 93.13 93.13 91.10 92.51 73,641 +0.07(+0.07%)
Oct 07, 2022 94.26 94.26 91.21 92.44 101,685 -3.09(-3.23%)
Oct 06, 2022 95.25 96.49 94.98 95.53 70,987 -0.09(-0.09%)
Oct 05, 2022 94.01 96.13 94.01 95.62 92,415 +0.48(+0.50%)
Oct 04, 2022 95.80 97.03 94.55 95.14 214,988 +0.97(+1.03%)
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.