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 (%)
Mar 31, 2004 0.9862 0.9875 0.9796 0.9796 29,470 -0.01(-1.32%)
Mar 30, 2004 0.9927 0.9927 0.9825 0.9927 23,766 +0.01(+1.34%)
Mar 29, 2004 0.9927 0.9927 0.9796 0.9796 19,013 -0.01(-0.80%)
Mar 26, 2004 0.9835 0.9927 0.9835 0.9875 7,605 +0.00(+0.13%)
Mar 25, 2004 0.9796 0.9991 0.9796 0.9862 18,062 +0.01(+0.67%)
Mar 24, 2004 0.9854 0.9854 0.9796 0.9796 8,555 -0.01(-0.67%)
Mar 23, 2004 0.9862 0.9927 0.9862 0.9862 14,259 -0.01(-0.66%)
Mar 22, 2004 1.005 1.012 0.9927 0.9927 22,815 -0.02(-1.82%)
Mar 19, 2004 1.006 1.012 1.006 1.011 23,766 +0.01(+1.18%)
Mar 18, 2004 1.006 1.006 0.9993 0.9993 5,703 +0.00(+0.00%)
Mar 17, 2004 0.9993 0.9993 0.9993 0.9993 8,555 -0.01(-0.52%)
Mar 16, 2004 0.9862 1.005 0.9862 1.005 57,039 +0.02(+2.55%)
Mar 15, 2004 0.9664 0.9862 0.9612 0.9796 34,223 +0.02(+2.03%)
Mar 12, 2004 0.9770 0.9783 0.9601 0.9601 38,026 -0.01(-1.19%)
Mar 11, 2004 0.9730 0.9770 0.9717 0.9717 29,470 -0.00(-0.14%)
Mar 10, 2004 0.9730 0.9796 0.9670 0.9730 17,111 -0.01(-1.07%)
Mar 09, 2004 0.9796 0.9925 0.9730 0.9835 45,631 +0.00(+0.40%)
Mar 08, 2004 1.006 1.006 0.9664 0.9796 70,348 -0.02(-1.97%)
Mar 05, 2004 0.9927 0.9993 0.9875 0.9993 17,111 +0.01(+0.66%)
Mar 04, 2004 0.9678 0.9927 0.9678 0.9927 56,088 +0.03(+2.72%)
Mar 03, 2004 0.9586 0.9670 0.9586 0.9664 43,729 +0.01(+0.82%)
Mar 02, 2004 0.9586 0.9586 0.9520 0.9586 32,322 +0.00(+0.00%)
Mar 01, 2004 0.9638 0.9659 0.9586 0.9586 10,457 +0.00(+0.14%)
Feb 27, 2004 0.9278 0.9572 0.9278 0.9572 37,075 +0.03(+3.17%)
Feb 26, 2004 0.9796 0.9796 0.9217 0.9278 78,904 -0.05(-4.65%)
Feb 25, 2004 0.9664 0.9730 0.9664 0.9730 5,703 -0.01(-0.67%)
Feb 24, 2004 0.9704 0.9927 0.9664 0.9796 22,815 +0.00(+0.27%)
Feb 23, 2004 0.9730 0.9862 0.9730 0.9770 69,397 +0.01(+1.09%)
Feb 20, 2004 0.9796 0.9796 0.9664 0.9664 6,654 -0.02(-2.00%)
Feb 19, 2004 0.9730 0.9862 0.9730 0.9862 48,483 +0.01(+1.35%)
Feb 18, 2004 0.9638 0.9730 0.9599 0.9730 49,433 +0.02(+1.65%)
Feb 17, 2004 0.9651 0.9664 0.9467 0.9572 63,693 -0.00(-0.19%)
Feb 13, 2004 0.9638 0.9638 0.9591 0.9591 9,506 -0.01(-0.73%)
Feb 12, 2004 0.9704 0.9709 0.9599 0.9662 38,976 -0.00(-0.43%)
Feb 11, 2004 0.9651 0.9796 0.9651 0.9704 45,631 +0.01(+1.10%)
Feb 10, 2004 0.9467 0.9599 0.9441 0.9599 52,285 +0.02(+1.96%)
Feb 09, 2004 0.9467 0.9467 0.9415 0.9415 15,210 -0.01(-1.24%)
Feb 06, 2004 0.9835 0.9835 0.9533 0.9533 37,075 -0.03(-3.07%)
Feb 05, 2004 0.9657 0.9991 0.9657 0.9835 129,288 +0.04(+4.70%)
Feb 04, 2004 0.9191 0.9394 0.9191 0.9394 16,161 +0.02(+1.77%)
Feb 03, 2004 0.9031 0.9270 0.9028 0.9231 42,779 +0.02(+2.21%)
Feb 02, 2004 0.9073 0.9073 0.8973 0.9031 22,815 -0.00(-0.46%)
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 32,322 -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 0.9664 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 151,153 +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 72,249 +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 85,558 -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 32,322 -0.02(-1.75%)
Jan 08, 2004 0.9827 0.9827 0.9756 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%)
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.