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

Badger Meter (NY: BMI )

196.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,083 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,969 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,200 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,127 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.048 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,823 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.906 5.993 73,675 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,210 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,919 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,026 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,366 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,761 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,558 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,644 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,756 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
Mar 01, 2006 5.644 5.939 5.628 5.917 120,732 +0.30(+5.26%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,039 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,190 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,052 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.784 5.281 5.523 179,197 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,509 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,112 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,187 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,636 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,657 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,335 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,626 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,309 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,361 +0.00(+0.06%)
Feb 01, 2006 5.457 5.465 5.428 5.428 119,782 -0.03(-0.54%)
Jan 31, 2006 5.429 5.512 5.428 5.457 75,576 +0.01(+0.25%)
Jan 30, 2006 5.387 5.528 5.387 5.444 155,906 +0.06(+1.05%)
Jan 27, 2006 5.228 5.450 5.190 5.387 144,023 +0.16(+3.04%)
Jan 26, 2006 5.050 5.312 5.049 5.228 139,745 +0.18(+3.52%)
Jan 25, 2006 5.012 5.075 4.988 5.050 140,696 +0.01(+0.29%)
Jan 24, 2006 5.110 5.186 4.944 5.035 138,319 -0.10(-1.95%)
Jan 23, 2006 4.944 5.228 4.895 5.135 93,639 +0.19(+3.87%)
Jan 20, 2006 5.045 5.049 4.812 4.944 111,226 -0.10(-2.00%)
Jan 19, 2006 4.939 5.075 4.891 5.045 117,405 +0.17(+3.56%)
Jan 18, 2006 4.828 4.944 4.787 4.871 104,096 +0.03(+0.70%)
Jan 17, 2006 4.797 4.891 4.735 4.838 77,002 -0.01(-0.11%)
Jan 13, 2006 4.749 4.876 4.749 4.843 124,059 +0.07(+1.41%)
Jan 12, 2006 4.724 4.845 4.661 4.776 265,707 +0.04(+0.89%)
Jan 11, 2006 4.713 4.943 4.550 4.734 239,088 +0.02(+0.45%)
Jan 10, 2006 4.649 4.839 4.640 4.713 155,906 +0.00(+0.00%)
Jan 09, 2006 4.444 4.726 4.444 4.713 92,688 +0.31(+7.05%)
Jan 06, 2006 4.145 4.460 4.145 4.402 58,940 +0.22(+5.28%)
Jan 05, 2006 4.181 4.197 4.178 4.181 35,649 -0.01(-0.18%)
Jan 04, 2006 4.176 4.234 4.140 4.189 189,179 +0.02(+0.50%)
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.