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 (%)
Jun 28, 2019	57.45	57.90	56.48	57.30	315,861	+0.10(+0.17%)
Jun 27, 2019	56.40	57.24	56.32	57.20	144,055	+1.28(+2.28%)
Jun 26, 2019	56.30	56.61	55.63	55.92	104,122	-0.05(-0.09%)
Jun 25, 2019	55.82	56.36	55.64	55.97	116,278	+0.15(+0.27%)
Jun 24, 2019	55.97	56.13	55.50	55.82	148,006	+0.13(+0.24%)
Jun 21, 2019	55.85	56.08	55.42	55.68	347,635	-0.35(-0.62%)
Jun 20, 2019	55.45	56.06	55.13	56.03	167,409	+0.89(+1.62%)
Jun 19, 2019	55.17	55.37	54.68	55.14	117,805	-0.01(-0.02%)
Jun 18, 2019	55.10	55.44	54.84	55.15	121,543	+0.45(+0.82%)
Jun 17, 2019	54.72	55.43	54.56	54.70	163,657	+0.17(+0.32%)
Jun 14, 2019	54.52	54.95	54.19	54.52	105,009	-0.21(-0.39%)
Jun 13, 2019	53.98	54.76	53.85	54.73	125,590	+0.99(+1.84%)
Jun 12, 2019	53.37	53.91	52.80	53.75	131,604	+0.43(+0.81%)
Jun 11, 2019	53.81	53.85	53.08	53.31	75,588	-0.14(-0.27%)
Jun 10, 2019	53.59	54.24	53.30	53.46	99,813	+0.16(+0.31%)
Jun 07, 2019	53.27	53.48	52.94	53.29	64,589	+0.49(+0.93%)
Jun 06, 2019	52.61	52.98	51.85	52.80	108,692	-0.03(-0.05%)
Jun 05, 2019	53.22	53.22	52.19	52.83	98,507	-0.01(-0.02%)
Jun 04, 2019	52.17	52.91	51.73	52.84	127,636	+1.46(+2.84%)

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.