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
)
187.17
-1.46 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2005
3.471
3.575
3.429
3.471
228,631
-0.03(-0.75%)
Oct 28, 2005
3.608
3.631
3.430
3.498
153,054
-0.07(-1.92%)
Oct 27, 2005
3.771
3.771
3.506
3.566
281,868
-0.22(-5.89%)
Oct 26, 2005
3.821
3.828
3.776
3.789
543,772
-0.06(-1.48%)
Oct 25, 2005
3.839
3.892
3.816
3.846
98,392
+0.01(+0.16%)
Oct 24, 2005
3.971
3.987
3.717
3.839
322,270
-0.13(-3.31%)
Oct 21, 2005
3.997
3.998
3.882
3.971
79,854
-0.05(-1.20%)
Oct 20, 2005
4.076
4.081
4.019
4.019
69,397
-0.07(-1.65%)
Oct 19, 2005
4.206
4.206
4.070
4.087
210,093
-0.11(-2.51%)
Oct 18, 2005
4.365
4.365
4.066
4.192
698,253
-0.20(-4.57%)
Oct 17, 2005
4.364
4.416
4.364
4.393
37,550
+0.03(+0.63%)
Oct 14, 2005
4.313
4.365
4.313
4.365
73,675
+0.03(+0.73%)
Oct 13, 2005
4.312
4.343
4.302
4.334
67,020
+0.02(+0.51%)
Oct 12, 2005
4.339
4.339
4.287
4.312
70,823
-0.00(-0.10%)
Oct 11, 2005
4.281
4.323
4.281
4.316
76,527
+0.01(+0.27%)
Oct 10, 2005
4.281
4.314
4.262
4.304
36,600
-0.03(-0.68%)
Oct 07, 2005
4.266
4.357
4.260
4.334
162,561
+0.12(+2.92%)
Oct 06, 2005
4.187
4.250
4.177
4.211
114,553
+0.00(+0.08%)
Oct 05, 2005
4.339
4.339
4.102
4.208
96,015
-0.11(-2.56%)
Oct 04, 2005
4.335
4.346
4.234
4.318
50,859
-0.01(-0.12%)
Oct 03, 2005
4.155
4.355
4.143
4.323
86,984
+0.19(+4.47%)
Sep 30, 2005
4.087
4.138
4.077
4.138
96,966
+0.00(+0.10%)
Sep 29, 2005
4.224
4.243
4.050
4.134
165,888
-0.09(-2.14%)
Sep 28, 2005
4.333
4.333
4.224
4.224
54,662
-0.08(-1.93%)
Sep 27, 2005
4.313
4.344
4.281
4.308
29,470
+0.01(+0.12%)
Sep 26, 2005
4.241
4.302
4.238
4.302
35,174
+0.06(+1.44%)
Sep 23, 2005
4.241
4.344
4.224
4.241
59,891
-0.09(-1.99%)
Sep 22, 2005
4.335
4.335
4.311
4.328
146,875
+0.00(+0.07%)
Sep 21, 2005
4.181
4.471
4.181
4.324
139,745
+0.22(+5.38%)
Sep 20, 2005
4.232
4.297
3.997
4.104
125,961
-0.10(-2.35%)
Sep 19, 2005
4.250
4.313
4.151
4.202
64,168
-0.09(-2.04%)
Sep 16, 2005
4.313
4.325
4.181
4.290
212,470
-0.00(-0.02%)
Sep 15, 2005
4.218
4.292
4.179
4.291
77,478
+0.05(+1.22%)
Sep 14, 2005
4.368
4.368
4.193
4.239
126,911
-0.18(-4.05%)
Sep 13, 2005
4.534
4.537
4.313
4.418
70,348
-0.14(-3.00%)
Sep 12, 2005
4.618
4.622
4.525
4.555
76,527
-0.09(-1.90%)
Sep 09, 2005
4.584
4.651
4.542
4.643
109,800
+0.06(+1.28%)
Sep 08, 2005
4.592
4.627
4.576
4.584
90,311
+0.01(+0.18%)
Sep 07, 2005
4.550
4.597
4.513
4.576
211,044
+0.01(+0.12%)
Sep 06, 2005
4.526
4.626
4.486
4.571
83,657
+0.04(+0.98%)
Sep 02, 2005
4.523
4.607
4.481
4.526
70,348
-0.08(-1.65%)
Sep 01, 2005
4.565
4.628
4.523
4.602
75,101
-0.01(-0.11%)
Aug 31, 2005
4.571
4.728
4.527
4.607
141,647
+0.06(+1.37%)
Aug 30, 2005
4.523
4.576
4.497
4.545
79,379
+0.03(+0.56%)
Aug 29, 2005
4.492
4.534
4.444
4.520
138,319
+0.05(+1.08%)
Aug 26, 2005
4.392
4.534
4.392
4.472
65,594
+0.05(+1.21%)
Aug 25, 2005
4.397
4.449
4.273
4.418
133,566
+0.07(+1.69%)
Aug 24, 2005
4.208
4.344
4.192
4.344
110,750
+0.14(+3.25%)
Aug 23, 2005
4.323
4.330
4.208
4.208
69,872
-0.11(-2.51%)
Aug 22, 2005
4.413
4.518
4.302
4.316
124,059
-0.11(-2.45%)
Aug 19, 2005
4.418
4.438
4.123
4.424
261,429
+0.04(+0.98%)
Aug 18, 2005
4.628
4.655
4.372
4.381
104,571
-0.22(-4.80%)
Aug 17, 2005
4.523
4.781
4.510
4.602
162,561
+0.01(+0.23%)
Aug 16, 2005
4.807
4.820
4.592
4.592
123,109
-0.23(-4.86%)
Aug 15, 2005
4.839
4.881
4.734
4.826
130,239
-0.04(-0.76%)
Aug 12, 2005
5.054
5.054
4.786
4.863
229,582
-0.19(-3.83%)
Aug 11, 2005
5.039
5.155
5.039
5.057
93,163
+0.00(+0.02%)
Aug 10, 2005
4.891
5.128
4.804
5.055
258,577
+0.14(+2.80%)
Aug 09, 2005
5.144
5.154
4.902
4.918
105,522
-0.22(-4.32%)
Aug 08, 2005
5.391
5.391
5.140
5.140
84,132
-0.23(-4.25%)
Aug 05, 2005
5.334
5.381
5.207
5.368
160,184
+0.03(+0.63%)
Aug 04, 2005
5.338
5.381
5.312
5.334
64,168
+0.02(+0.42%)
Aug 03, 2005
5.286
5.349
5.270
5.312
93,639
+0.04(+0.74%)
Aug 02, 2005
5.286
5.307
5.223
5.273
250,971
-0.04(-0.83%)
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
.