Indicators

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.54	30.70	30.28	30.35	193,612	-0.13(-0.42%)
Feb 26, 2016	30.59	30.62	30.17	30.48	107,142	-0.03(-0.11%)
Feb 25, 2016	30.50	30.55	30.06	30.51	119,900	+0.14(+0.47%)
Feb 24, 2016	29.76	30.42	29.37	30.37	156,340	+0.41(+1.37%)
Feb 23, 2016	29.96	30.33	29.84	29.96	243,687	-0.03(-0.09%)
Feb 22, 2016	30.42	30.64	29.94	29.99	189,347	-0.17(-0.57%)
Feb 19, 2016	29.96	30.17	29.59	30.16	273,300	+0.18(+0.62%)
Feb 18, 2016	30.17	30.57	29.77	29.97	252,953	-0.17(-0.55%)
Feb 17, 2016	30.18	30.66	30.09	30.14	254,133	+0.19(+0.63%)
Feb 16, 2016	29.30	30.03	29.19	29.95	169,440	+0.96(+3.31%)
Feb 12, 2016	29.07	28.99	28.99	28.99	399,683	+0.20(+0.70%)
Feb 11, 2016	27.68	28.85	27.68	28.79	149,443	+0.66(+2.33%)
Feb 10, 2016	28.72	28.91	28.12	28.13	295,365	-0.42(-1.49%)
Feb 09, 2016	28.70	29.06	28.48	28.56	138,686	-0.42(-1.43%)
Feb 08, 2016	27.60	29.04	27.46	28.97	199,128	+1.24(+4.46%)
Feb 05, 2016	27.26	28.11	26.75	27.74	221,183	+0.00(+0.00%)
Feb 04, 2016	27.53	28.13	27.51	27.74	227,756	+0.16(+0.57%)
Feb 03, 2016	26.94	27.59	26.33	27.58	387,489	+2.00(+7.83%)
Feb 02, 2016	25.32	25.62	25.11	25.58	150,340	+0.01(+0.04%)

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.