Indicators

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.76	16.98	16.66	16.76	251,899	-0.06(-0.35%)
May 27, 2010	16.45	16.83	16.29	16.82	172,124	+0.80(+5.03%)
May 26, 2010	16.01	16.79	15.98	16.01	1,267	-0.28(-1.74%)
May 25, 2010	15.80	16.35	15.71	16.30	555,451	+0.12(+0.73%)
May 24, 2010	16.38	16.44	16.01	16.18	238,011	-0.26(-1.59%)
May 21, 2010	16.04	16.55	15.74	16.44	309,370	+0.29(+1.80%)
May 20, 2010	16.31	16.59	16.11	16.15	256,853	-0.71(-4.23%)
May 19, 2010	17.21	17.40	16.62	16.86	306,227	-0.45(-2.61%)
May 18, 2010	17.96	17.97	17.22	17.31	117,988	-0.38(-2.12%)
May 17, 2010	17.93	17.97	17.34	17.69	221,707	-0.10(-0.57%)
May 14, 2010	17.79	18.00	17.53	17.79	248,288	-0.33(-1.84%)
May 13, 2010	17.92	18.46	17.71	18.12	220,800	+0.10(+0.56%)
May 12, 2010	17.66	18.06	17.59	18.02	259,887	+0.40(+2.25%)
May 11, 2010	17.59	18.16	17.54	17.63	323,452	+0.49(+2.83%)
May 10, 2010	16.92	17.20	16.90	17.14	259,390	+0.92(+5.70%)
May 07, 2010	16.72	16.82	15.91	16.22	555,492	-0.46(-2.76%)
May 06, 2010	17.01	17.25	15.68	16.68	281,371	-0.47(-2.76%)
May 05, 2010	16.99	17.23	16.94	17.15	195,458	-0.07(-0.42%)
May 04, 2010	17.47	17.47	16.95	17.22	253,165	-0.45(-2.56%)

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.