Badger Meter (NY: BMI )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 93.25 95.70 88.73 89.18 1,042,511 -4.80(-5.11%)
Jan 28, 2021 97.25 98.82 93.99 93.99 288,389 -3.12(-3.21%)
Jan 27, 2021 96.29 100.24 95.12 97.11 291,338 -1.31(-1.33%)
Jan 26, 2021 99.50 100.69 98.20 98.42 211,143 -0.89(-0.90%)
Jan 25, 2021 97.22 100.22 96.52 99.32 376,479 +1.99(+2.05%)
Jan 22, 2021 93.89 97.32 93.89 97.32 218,004 +3.01(+3.20%)
Jan 21, 2021 96.10 96.31 92.45 94.31 255,593 -1.64(-1.71%)
Jan 20, 2021 98.35 100.54 94.47 95.95 247,627 -2.12(-2.16%)
Jan 19, 2021 96.63 99.00 96.63 98.07 319,362 +2.36(+2.47%)
Jan 15, 2021 102.39 102.91 95.23 95.71 314,666 -8.10(-7.80%)
Jan 14, 2021 103.93 106.18 103.72 103.81 251,926 +0.16(+0.15%)
Jan 13, 2021 102.81 105.16 102.81 103.65 180,812 +0.63(+0.61%)
Jan 12, 2021 101.19 103.22 101.19 103.02 143,964 +1.82(+1.80%)
Jan 11, 2021 100.64 101.80 99.86 101.20 175,463 -0.73(-0.72%)
Jan 08, 2021 99.72 102.32 99.33 101.93 277,338 +2.87(+2.90%)
Jan 07, 2021 94.54 99.08 93.42 99.06 272,105 +4.54(+4.80%)
Jan 06, 2021 90.72 94.85 90.13 94.52 275,343 +4.83(+5.39%)
Jan 05, 2021 88.31 90.79 88.31 89.69 164,689 +1.31(+1.49%)
Jan 04, 2021 91.27 91.74 86.53 88.38 235,789 -3.09(-3.38%)
Dec 31, 2020 91.47 91.47 91.47 120,853 +0.67(+0.74%)
Dec 30, 2020 90.20 91.86 90.20 90.80 120,853 +0.75(+0.83%)
Dec 29, 2020 91.89 92.12 89.57 90.05 123,999 -1.72(-1.88%)
Dec 28, 2020 92.50 93.36 91.16 91.77 187,617 +0.64(+0.70%)
Dec 24, 2020 90.88 91.72 90.09 91.13 69,206 +0.46(+0.50%)
Dec 23, 2020 89.73 91.45 88.72 90.67 111,056 +1.69(+1.90%)
Dec 22, 2020 87.84 89.26 86.68 88.98 138,368 +1.33(+1.52%)
Dec 21, 2020 86.96 87.83 86.06 87.65 136,188 -0.64(-0.73%)
Dec 18, 2020 87.26 88.70 87.04 88.29 678,383 +1.55(+1.78%)
Dec 17, 2020 87.15 87.61 85.87 86.74 127,670 +0.43(+0.50%)
Dec 16, 2020 87.81 88.15 85.40 86.32 172,884 -1.00(-1.15%)
Dec 15, 2020 86.18 87.39 85.62 87.32 122,830 +1.95(+2.29%)
Dec 14, 2020 87.51 87.51 84.81 85.36 165,853 -0.74(-0.86%)
Dec 11, 2020 84.93 87.13 84.70 86.10 124,941 +0.61(+0.72%)
Dec 10, 2020 84.19 86.69 83.95 85.49 171,095 +0.80(+0.94%)
Dec 09, 2020 83.27 85.12 82.86 84.69 200,168 +1.96(+2.37%)
Dec 08, 2020 81.98 83.12 81.58 82.73 168,683 +0.60(+0.73%)
Dec 07, 2020 81.38 82.80 81.28 82.12 126,825 +0.96(+1.19%)
Dec 04, 2020 79.90 81.18 78.88 81.16 87,818 +1.71(+2.15%)
Dec 03, 2020 79.52 80.71 79.28 79.45 61,073 -0.13(-0.16%)
Dec 02, 2020 79.42 79.86 78.78 79.58 78,038 -0.08(-0.10%)
Dec 01, 2020 80.96 81.52 79.23 79.65 137,789 -0.52(-0.64%)
Nov 30, 2020 79.13 80.37 78.63 80.17 203,815 +0.62(+0.78%)
Nov 27, 2020 79.70 80.02 78.83 79.55 56,146 +0.17(+0.22%)
Nov 25, 2020 79.67 80.47 78.74 79.37 126,791 -0.30(-0.38%)
Nov 24, 2020 78.78 80.29 77.97 79.67 114,027 +1.43(+1.82%)
Nov 23, 2020 77.72 78.99 77.10 78.25 146,450 +0.52(+0.67%)
Nov 20, 2020 77.05 78.16 76.39 77.72 129,234 +0.32(+0.41%)
Nov 19, 2020 76.17 77.58 75.75 77.40 97,956 +1.15(+1.51%)
Nov 18, 2020 77.06 77.87 76.20 76.25 103,209 -0.74(-0.96%)
Nov 17, 2020 76.79 77.43 75.55 76.99 130,557 -0.42(-0.54%)
Nov 16, 2020 75.39 78.39 75.39 77.40 255,524 +3.02(+4.06%)
Nov 13, 2020 74.68 75.26 73.81 74.39 88,629 +0.45(+0.60%)
Nov 12, 2020 75.11 75.80 72.97 73.94 138,133 -1.87(-2.47%)
Nov 11, 2020 74.77 75.97 73.82 75.81 167,111 +1.22(+1.64%)
Nov 10, 2020 73.53 75.41 72.86 74.59 180,505 +1.44(+1.96%)
Nov 09, 2020 77.45 79.43 72.99 73.15 174,060 +1.14(+1.58%)
Nov 06, 2020 73.17 73.17 71.73 72.02 108,623 -0.81(-1.11%)
Nov 05, 2020 72.36 73.95 72.36 72.82 87,127 +1.16(+1.62%)
Nov 04, 2020 71.66 72.19 70.40 71.66 114,889 -0.53(-0.74%)
Nov 03, 2020 73.18 73.95 71.84 72.19 144,480 +0.30(+0.42%)
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.