Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Badger Meter
(NY:
BMI
)
199.65
+0.54 (+0.27%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
3.077
3.156
3.077
3.133
54,662
+0.09(+3.08%)
Jan 28, 2005
3.024
3.072
3.024
3.039
24,241
+0.04(+1.37%)
Jan 27, 2005
3.040
3.051
2.987
2.998
17,587
-0.04(-1.38%)
Jan 26, 2005
3.049
3.051
3.040
3.040
13,784
+0.02(+0.56%)
Jan 25, 2005
2.914
3.023
2.898
3.023
80,805
+0.09(+3.01%)
Jan 24, 2005
2.924
2.971
2.909
2.935
52,285
-0.02(-0.53%)
Jan 21, 2005
2.972
2.972
2.938
2.951
18,537
+0.00(+0.00%)
Jan 20, 2005
2.966
2.971
2.945
2.951
12,833
+0.01(+0.18%)
Jan 19, 2005
2.951
2.966
2.877
2.945
48,958
-0.03(-0.89%)
Jan 18, 2005
2.961
2.972
2.959
2.972
17,587
+0.03(+0.89%)
Jan 14, 2005
2.866
2.945
2.845
2.945
19,963
+0.08(+2.75%)
Jan 13, 2005
2.951
3.024
2.845
2.866
33,748
-0.11(-3.54%)
Jan 12, 2005
2.977
2.977
2.919
2.972
15,210
-0.01(-0.18%)
Jan 11, 2005
3.048
3.051
2.946
2.977
35,174
-0.06(-2.01%)
Jan 10, 2005
2.925
3.048
2.925
3.038
61,317
+0.11(+3.85%)
Jan 07, 2005
2.841
2.971
2.841
2.925
37,550
+0.11(+3.77%)
Jan 06, 2005
2.856
2.918
2.819
2.819
74,150
-0.03(-1.11%)
Jan 05, 2005
2.824
2.866
2.788
2.851
32,322
+0.01(+0.33%)
Jan 04, 2005
3.156
3.156
2.841
2.841
134,041
-0.33(-10.27%)
Jan 03, 2005
3.150
3.208
3.124
3.166
31,846
+0.01(+0.47%)
Dec 31, 2004
3.161
3.179
3.150
3.152
2,376
-0.01(-0.20%)
Dec 30, 2004
3.168
3.198
3.156
3.158
27,093
-0.00(-0.07%)
Dec 29, 2004
3.152
3.177
3.152
3.160
14,735
+0.01(+0.27%)
Dec 28, 2004
3.271
3.271
3.137
3.152
51,810
-0.13(-4.07%)
Dec 27, 2004
3.261
3.287
3.235
3.285
82,706
+0.05(+1.63%)
Dec 23, 2004
3.229
3.261
3.219
3.233
20,439
+0.01(+0.42%)
Dec 22, 2004
3.208
3.365
3.198
3.219
83,181
+0.09(+2.86%)
Dec 21, 2004
3.103
3.157
3.077
3.129
26,618
+0.04(+1.36%)
Dec 20, 2004
3.103
3.103
3.051
3.087
19,488
+0.04(+1.21%)
Dec 17, 2004
3.061
3.061
2.952
3.051
53,711
-0.02(-0.75%)
Dec 16, 2004
2.947
3.097
2.866
3.074
61,792
+0.10(+3.43%)
Dec 15, 2004
2.998
2.998
2.946
2.972
60,366
-0.01(-0.35%)
Dec 14, 2004
3.024
3.114
2.945
2.982
68,446
-0.02(-0.53%)
Dec 13, 2004
2.998
3.095
2.880
2.998
106,948
+1.51(+100.88%)
Dec 10, 2004
1.446
1.499
1.440
1.492
54,187
+0.04(+2.72%)
Dec 09, 2004
1.475
1.475
1.433
1.453
67,496
-0.03(-1.95%)
Dec 08, 2004
1.437
1.482
1.437
1.482
68,446
+0.05(+3.39%)
Dec 07, 2004
1.492
1.492
1.433
1.433
74,150
-0.07(-4.39%)
Dec 06, 2004
1.531
1.538
1.492
1.499
57,989
-0.03(-1.72%)
Dec 03, 2004
1.473
1.546
1.473
1.525
68,446
+0.05(+3.57%)
Dec 02, 2004
1.503
1.503
1.473
1.473
45,631
-0.03(-1.75%)
Dec 01, 2004
1.508
1.532
1.499
1.499
130,239
-0.00(-0.28%)
Nov 30, 2004
1.508
1.516
1.498
1.503
52,285
+0.00(+0.02%)
Nov 29, 2004
1.486
1.503
1.486
1.503
35,174
+0.01(+0.47%)
Nov 26, 2004
1.499
1.500
1.483
1.496
116,930
+0.02(+1.12%)
Nov 24, 2004
1.466
1.487
1.452
1.479
57,039
+0.02(+1.35%)
Nov 23, 2004
1.491
1.524
1.460
1.460
148,301
-0.03(-2.12%)
Nov 22, 2004
1.453
1.492
1.446
1.491
129,288
+0.04(+2.62%)
Nov 19, 2004
1.453
1.454
1.440
1.453
62,742
-0.00(-0.18%)
Nov 18, 2004
1.450
1.461
1.447
1.456
27,568
+0.00(+0.20%)
Nov 17, 2004
1.427
1.453
1.427
1.453
188,228
+0.03(+1.83%)
Nov 16, 2004
1.446
1.446
1.385
1.427
129,288
+0.00(+0.20%)
Nov 15, 2004
1.321
1.450
1.321
1.424
310,862
+0.12(+9.26%)
Nov 12, 2004
1.279
1.312
1.263
1.303
184,426
+0.07(+5.99%)
Nov 11, 2004
1.203
1.229
1.203
1.229
63,693
+0.03(+2.16%)
Nov 10, 2004
1.223
1.223
1.190
1.203
53,236
-0.02(-1.93%)
Nov 09, 2004
1.228
1.228
1.208
1.227
31,371
-0.01(-0.62%)
Nov 08, 2004
1.239
1.256
1.208
1.235
59,891
-0.00(-0.13%)
Nov 05, 2004
1.247
1.247
1.214
1.236
73,200
-0.02(-1.24%)
Nov 04, 2004
1.289
1.294
1.252
1.252
70,348
-0.04(-3.06%)
Nov 03, 2004
1.315
1.315
1.275
1.291
103,620
+0.03(+2.29%)
Nov 02, 2004
1.273
1.273
1.250
1.262
37,075
-0.02(-1.23%)
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
.