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: 4:10 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 (%)
Dec 31, 2002 0.8613 0.8613 0.8442 0.8442 14,259 -0.01(-1.23%)
Dec 30, 2002 0.8810 0.8810 0.8547 0.8547 16,160 -0.02(-2.26%)
Dec 27, 2002 0.8678 0.8810 0.8678 0.8744 19,963 +0.01(+0.76%)
Dec 26, 2002 0.8442 0.8678 0.8442 0.8678 53,236 +0.03(+3.29%)
Dec 24, 2002 0.8021 0.8478 0.8021 0.8402 38,976 +0.04(+4.58%)
Dec 23, 2002 0.8021 0.8126 0.7955 0.8034 41,828 +0.02(+2.69%)
Dec 20, 2002 0.7889 0.7889 0.7824 0.7824 47,532 -0.01(-0.83%)
Dec 19, 2002 0.8123 0.8152 0.7837 0.7889 50,384 -0.02(-2.28%)
Dec 18, 2002 0.7784 0.8131 0.7718 0.8073 30,420 +0.04(+4.60%)
Dec 17, 2002 0.7784 0.7784 0.7653 0.7718 16,160 -0.01(-1.68%)
Dec 16, 2002 0.8073 0.8073 0.7850 0.7850 17,111 -0.02(-1.97%)
Dec 13, 2002 0.8073 0.8073 0.8008 0.8008 6,654 -0.00(-0.16%)
Dec 12, 2002 0.8152 0.8152 0.8021 0.8021 10,457 -0.01(-1.29%)
Dec 11, 2002 0.8179 0.8179 0.8126 0.8126 1,901 -0.00(-0.32%)
Dec 10, 2002 0.8350 0.8389 0.7981 0.8152 50,384 -0.01(-1.59%)
Dec 09, 2002 0.8376 0.8573 0.8152 0.8284 55,137 -0.01(-0.63%)
Dec 06, 2002 0.8021 0.8415 0.8021 0.8336 42,778 +0.03(+3.93%)
Dec 05, 2002 0.8021 0.8021 0.8021 0.8021 4,753 +0.00(+0.00%)
Dec 04, 2002 0.8021 0.8021 0.7745 0.8021 34,223 +0.00(+0.00%)
Dec 03, 2002 0.7810 0.8021 0.7758 0.8021 34,223 +0.03(+3.39%)
Dec 02, 2002 0.8021 0.8021 0.7758 0.7758 45,630 -0.03(-4.06%)
Nov 29, 2002 0.7758 0.8087 0.7626 0.8087 55,137 -0.01(-0.81%)
Nov 27, 2002 0.8281 0.8284 0.8089 0.8152 47,532 -0.01(-1.74%)
Nov 26, 2002 0.8492 0.8492 0.8297 0.8297 5,703 -0.02(-2.32%)
Nov 25, 2002 0.8542 0.8542 0.8494 0.8494 31,371 +0.00(+0.16%)
Nov 22, 2002 0.8481 0.8481 0.8481 0.8481 35,173 -0.01(-0.77%)
Nov 21, 2002 0.8613 0.8613 0.8547 0.8547 14,259 -0.01(-1.52%)
Nov 20, 2002 0.8613 0.8678 0.8613 0.8678 16,160 +0.00(+0.27%)
Nov 19, 2002 0.8655 0.8655 0.8655 0.8655 950 +0.00(+0.03%)
Nov 18, 2002 0.8678 0.8678 0.8549 0.8652 12,358 +0.00(+0.46%)
Nov 15, 2002 0.8744 0.8810 0.8521 0.8613 46,581 -0.03(-2.96%)
Nov 14, 2002 0.8599 0.8941 0.8560 0.8876 20,914 +0.04(+4.17%)
Nov 13, 2002 0.8613 0.8678 0.8521 0.8521 35,173 -0.03(-2.96%)
Nov 12, 2002 0.8770 0.8781 0.8770 0.8781 4,753 +0.01(+0.88%)
Nov 11, 2002 0.8613 0.8705 0.8613 0.8705 4,753 +0.02(+2.16%)
Nov 08, 2002 0.8744 0.8744 0.8521 0.8521 64,643 -0.02(-1.82%)
Nov 07, 2002 0.8941 0.8941 0.8678 0.8678 77,002 -0.01(-1.49%)
Nov 06, 2002 0.8810 0.8876 0.8786 0.8810 22,815 -0.01(-0.71%)
Nov 05, 2002 0.8876 0.8876 0.8810 0.8873 22,815 +0.00(+0.57%)
Nov 04, 2002 0.8941 0.8941 0.8823 0.8823 74,150 -0.01(-0.59%)
Nov 01, 2002 0.8665 0.8876 0.8665 0.8876 9,506 +0.02(+2.43%)
Oct 31, 2002 0.8350 0.8665 0.8350 0.8665 25,667 +0.04(+4.60%)
Oct 30, 2002 0.8284 0.8284 0.8284 0.8284 950 -0.01(-0.79%)
Oct 29, 2002 0.8547 0.8547 0.8350 0.8350 50,384 -0.02(-2.16%)
Oct 28, 2002 0.8415 0.8534 0.8415 0.8534 27,568 +0.01(+1.41%)
Oct 25, 2002 0.8166 0.8415 0.8166 0.8415 24,716 +0.03(+3.56%)
Oct 24, 2002 0.8021 0.8126 0.8021 0.8126 10,457 +0.01(+1.51%)
Oct 23, 2002 0.7955 0.8008 0.7955 0.8005 10,457 +0.01(+0.79%)
Oct 22, 2002 0.8126 0.8297 0.7889 0.7942 58,939 -0.02(-1.95%)
Oct 21, 2002 0.7758 0.8415 0.7758 0.8100 174,918 +0.03(+4.41%)
Oct 18, 2002 0.7889 0.7889 0.7732 0.7758 25,667 -0.01(-1.67%)
Oct 17, 2002 0.7824 0.7955 0.7824 0.7889 46,581 +0.01(+1.69%)
Oct 16, 2002 0.7876 0.7887 0.7758 0.7758 59,890 -0.01(-1.67%)
Oct 15, 2002 0.7889 0.7955 0.7813 0.7889 131,188 +0.01(+1.52%)
Oct 14, 2002 0.7363 0.7889 0.7363 0.7771 163,510 +0.04(+5.54%)
Oct 11, 2002 0.7337 0.7363 0.7337 0.7363 29,469 +0.01(+1.27%)
Oct 10, 2002 0.7337 0.7337 0.7271 0.7271 2,851 +0.00(+0.00%)
Oct 09, 2002 0.7298 0.7363 0.7206 0.7271 52,285 +0.00(+0.55%)
Oct 08, 2002 0.7626 0.7626 0.7166 0.7232 43,729 -0.05(-5.98%)
Oct 07, 2002 0.7889 0.7955 0.7692 0.7692 32,321 -0.01(-1.68%)
Oct 04, 2002 0.7824 0.7824 0.7824 0.7824 2,851 +0.01(+0.85%)
Oct 03, 2002 0.7758 0.7758 0.7692 0.7758 10,457 +0.01(+0.89%)
Oct 02, 2002 0.7758 0.7824 0.7626 0.7690 18,062 -0.01(-0.88%)
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.