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 (%)
Jul 31, 2023	162.20	164.71	161.37	163.84	269,088	+2.37(+1.47%)
Jul 28, 2023	163.42	164.36	160.74	161.47	107,600	-0.26(-0.16%)
Jul 27, 2023	162.29	163.27	159.98	161.73	145,989	-0.68(-0.42%)
Jul 26, 2023	164.20	165.29	161.50	162.41	171,625	-1.60(-0.98%)
Jul 25, 2023	162.83	166.15	162.83	164.01	189,071	+1.29(+0.80%)
Jul 24, 2023	164.20	166.19	161.47	162.72	391,195	-0.49(-0.30%)
Jul 21, 2023	158.22	163.80	157.59	163.21	583,274	+6.93(+4.43%)
Jul 20, 2023	157.24	157.24	148.46	156.28	293,120	+11.34(+7.82%)
Jul 19, 2023	146.80	146.80	143.35	144.94	204,197	-1.41(-0.97%)
Jul 18, 2023	145.29	146.48	144.23	146.36	178,508	+0.67(+0.46%)
Jul 17, 2023	142.19	147.88	142.19	145.69	194,055	+4.00(+2.82%)
Jul 14, 2023	141.80	143.42	141.44	141.69	97,326	-0.64(-0.45%)
Jul 13, 2023	143.04	143.97	141.86	142.33	175,296	-0.88(-0.61%)
Jul 12, 2023	147.49	147.49	143.14	143.20	161,783	-2.59(-1.77%)
Jul 11, 2023	143.56	146.00	143.30	145.79	233,985	+2.79(+1.95%)
Jul 10, 2023	138.72	143.34	138.72	143.00	156,003	+3.60(+2.58%)
Jul 07, 2023	139.64	141.91	139.25	139.40	180,468	-0.22(-0.16%)
Jul 06, 2023	139.44	140.66	138.04	139.62	150,351	-1.31(-0.93%)
Jul 05, 2023	145.23	145.74	139.87	140.94	201,520	-5.33(-3.65%)

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.