Indicators

Badger Meter (NY: BMI )

197.21 +0.88 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	158.00	158.98	157.58	158.69	253,284	+0.89(+0.56%)
Feb 28, 2024	156.29	159.08	156.29	157.80	83,833	+0.31(+0.20%)
Feb 27, 2024	158.27	158.31	156.82	157.49	92,032	+0.51(+0.32%)
Feb 26, 2024	157.05	157.29	155.75	156.98	153,743	+0.41(+0.26%)
Feb 23, 2024	157.03	157.17	155.24	156.57	134,242	+0.50(+0.32%)
Feb 22, 2024	156.07	156.78	153.80	156.07	187,963	+0.38(+0.24%)
Feb 21, 2024	157.29	157.29	155.00	155.69	138,288	-1.14(-0.73%)
Feb 20, 2024	156.00	157.76	155.50	156.83	127,519	-0.58(-0.37%)
Feb 16, 2024	155.90	159.43	155.38	157.41	188,070	+1.31(+0.84%)
Feb 15, 2024	154.47	156.33	154.04	156.10	223,675	+2.63(+1.71%)
Feb 14, 2024	152.17	153.54	150.41	153.47	239,659	+3.57(+2.38%)
Feb 13, 2024	148.80	151.57	147.96	149.90	304,729	-2.33(-1.53%)
Feb 12, 2024	149.92	152.58	148.60	152.23	187,947	+2.35(+1.57%)
Feb 09, 2024	146.92	151.14	146.78	149.88	199,160	+3.45(+2.36%)
Feb 08, 2024	144.13	146.84	143.61	146.43	235,343	+3.29(+2.30%)
Feb 07, 2024	140.82	144.11	139.82	143.14	215,583	+2.43(+1.73%)
Feb 06, 2024	139.75	141.70	139.50	140.71	242,313	+0.81(+0.58%)
Feb 05, 2024	142.42	142.75	139.60	139.90	264,227	-3.77(-2.62%)
Feb 02, 2024	143.91	146.01	142.91	143.67	213,445	-1.68(-1.16%)

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.