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

Badger Meter (NY: BMI )

199.65 +0.54 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jan 30, 2004 0.9020 0.9073 0.9020 0.9073 13,309 -0.00(-0.17%)
Jan 29, 2004 0.9125 0.9152 0.9086 0.9089 32,321 -0.01(-1.12%)
Jan 28, 2004 0.9562 0.9562 0.9191 0.9191 30,420 -0.04(-3.88%)
Jan 27, 2004 0.9578 0.9586 0.9522 0.9562 11,407 -0.01(-0.79%)
Jan 26, 2004 0.9665 0.9717 0.9591 0.9638 14,259 +0.00(+0.27%)
Jan 23, 2004 0.9467 0.9662 0.9467 0.9612 27,568 +0.02(+2.12%)
Jan 22, 2004 0.9288 0.9412 0.9238 0.9412 151,152 +0.02(+1.76%)
Jan 21, 2004 0.9270 0.9307 0.9204 0.9249 17,111 -0.01(-0.93%)
Jan 20, 2004 0.9244 0.9336 0.9204 0.9336 26,618 +0.00(+0.28%)
Jan 16, 2004 0.9278 0.9309 0.9002 0.9309 72,248 +0.01(+0.57%)
Jan 15, 2004 0.9204 0.9317 0.9204 0.9257 39,927 -0.00(-0.42%)
Jan 14, 2004 0.9338 0.9341 0.9296 0.9296 37,075 -0.00(-0.42%)
Jan 13, 2004 0.9467 0.9467 0.9270 0.9336 85,557 -0.02(-1.80%)
Jan 12, 2004 0.9572 0.9599 0.9444 0.9507 21,864 -0.01(-0.96%)
Jan 09, 2004 0.9817 0.9817 0.9572 0.9599 32,321 -0.02(-1.75%)
Jan 08, 2004 0.9828 0.9828 0.9757 0.9770 10,457 -0.01(-0.62%)
Jan 07, 2004 0.9854 0.9888 0.9772 0.9830 31,371 -0.00(-0.27%)
Jan 06, 2004 0.9938 0.9938 0.9796 0.9856 23,766 -0.01(-0.85%)
Jan 05, 2004 0.9993 0.9993 0.9922 0.9941 18,062 +0.00(+0.13%)
Jan 02, 2004 0.9967 1.002 0.9927 0.9927 36,124 -0.01(-1.05%)
Dec 31, 2003 1.002 1.003 1.001 1.003 12,358 +0.00(+0.00%)
Dec 30, 2003 1.002 1.007 1.002 1.003 37,075 +0.00(+0.03%)
Dec 29, 2003 0.9993 1.003 0.9954 1.003 29,469 +0.00(+0.10%)
Dec 26, 2003 1.026 1.026 0.9988 1.002 22,815 -0.03(-2.91%)
Dec 24, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Dec 23, 2003 0.9967 1.032 0.9951 1.032 30,420 +0.03(+3.10%)
Dec 22, 2003 1.020 1.020 1.001 1.001 20,914 -0.02(-1.96%)
Dec 19, 2003 1.036 1.042 1.019 1.021 33,272 -0.01(-0.97%)
Dec 18, 2003 1.014 1.039 1.014 1.031 74,150 +0.01(+0.54%)
Dec 17, 2003 0.9914 1.025 0.9914 1.025 55,137 +0.01(+1.01%)
Dec 16, 2003 1.019 1.019 1.007 1.015 34,223 +0.03(+2.80%)
Dec 15, 2003 1.007 1.007 0.9849 0.9875 65,594 -0.02(-1.80%)
Dec 12, 2003 1.025 1.025 1.005 1.006 31,371 -0.01(-1.44%)
Dec 11, 2003 1.031 1.031 0.9901 1.020 55,137 -0.01(-0.82%)
Dec 10, 2003 1.036 1.036 1.029 1.029 20,914 -0.01(-0.69%)
Dec 09, 2003 1.045 1.045 1.039 1.036 71,298 -0.00(-0.28%)
Dec 08, 2003 1.042 1.045 1.039 1.039 31,371 +0.01(+0.64%)
Dec 05, 2003 1.021 1.032 1.021 1.032 55,137 +0.02(+2.21%)
Dec 04, 2003 1.012 1.012 1.012 1.010 81,755 +0.00(+0.13%)
Dec 03, 2003 1.012 1.012 1.012 1.009 35,173 -0.00(-0.39%)
Dec 02, 2003 1.003 1.012 0.9980 1.012 108,373 +0.03(+2.61%)
Dec 01, 2003 1.019 1.026 1.006 0.9867 115,978 -0.00(-0.21%)
Nov 28, 2003 0.9862 0.9977 0.9793 0.9888 35,173 +0.01(+0.94%)
Nov 26, 2003 0.9720 0.9796 0.9720 0.9796 57,038 +0.01(+0.73%)
Nov 25, 2003 0.9730 0.9730 0.9680 0.9725 30,420 -0.00(-0.05%)
Nov 24, 2003 0.9796 0.9796 0.9665 0.9730 31,371 +0.00(+0.19%)
Nov 21, 2003 0.9696 0.9712 0.9712 0.9712 2,851 +0.00(+0.16%)
Nov 20, 2003 0.9696 0.9696 0.9696 0.9696 19,012 +0.01(+1.15%)
Nov 19, 2003 0.9691 0.9746 0.9388 0.9586 94,113 -0.01(-1.09%)
Nov 18, 2003 0.9662 0.9691 0.9662 0.9691 38,025 +0.01(+0.96%)
Nov 17, 2003 0.9651 0.9662 0.9559 0.9599 40,877 +0.01(+1.36%)
Nov 14, 2003 0.9415 0.9470 0.9388 0.9470 38,025 +0.00(+0.45%)
Nov 13, 2003 0.9425 0.9428 0.9425 0.9428 12,358 +0.00(+0.20%)
Nov 12, 2003 0.9375 0.9454 0.9375 0.9409 28,519 -0.02(-2.51%)
Nov 11, 2003 0.9704 0.9717 0.9651 0.9651 8,555 -0.01(-0.81%)
Nov 10, 2003 0.9725 0.9725 0.9665 0.9730 69,397 +0.00(+0.27%)
Nov 07, 2003 0.9362 0.9704 0.9362 0.9704 28,519 +0.04(+4.33%)
Nov 06, 2003 0.9375 0.9375 0.9302 0.9302 14,259 -0.01(-1.48%)
Nov 05, 2003 0.9651 0.9441 0.9415 0.9441 43,729 -0.01(-0.55%)
Nov 04, 2003 0.9651 0.9651 0.9467 0.9494 24,146 -0.00(-0.28%)
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.