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
)
192.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
35,173
+0.01(+0.47%)
Nov 26, 2004
1.499
1.500
1.483
1.496
116,929
+0.02(+1.12%)
Nov 24, 2004
1.466
1.487
1.452
1.479
57,038
+0.02(+1.35%)
Nov 23, 2004
1.491
1.524
1.460
1.460
148,300
-0.03(-2.12%)
Nov 22, 2004
1.453
1.492
1.446
1.491
129,287
+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
188,227
+0.03(+1.83%)
Nov 16, 2004
1.446
1.446
1.385
1.427
129,287
+0.00(+0.20%)
Nov 15, 2004
1.321
1.450
1.321
1.424
310,860
+0.12(+9.26%)
Nov 12, 2004
1.279
1.312
1.263
1.303
184,424
+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
59,890
-0.00(-0.13%)
Nov 05, 2004
1.247
1.247
1.214
1.236
73,199
-0.02(-1.24%)
Nov 04, 2004
1.289
1.294
1.252
1.252
70,347
-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%)
Nov 01, 2004
1.281
1.293
1.276
1.278
42,778
-0.01(-0.82%)
Oct 29, 2004
1.319
1.319
1.279
1.289
88,409
-0.04(-2.78%)
Oct 28, 2004
1.371
1.373
1.325
1.325
33,272
-0.04(-2.89%)
Oct 27, 2004
1.394
1.394
1.332
1.365
75,100
-0.01(-0.67%)
Oct 26, 2004
1.326
1.378
1.326
1.374
104,570
+0.05(+3.65%)
Oct 25, 2004
1.311
1.331
1.303
1.326
66,545
+0.02(+1.55%)
Oct 22, 2004
1.270
1.308
1.270
1.305
110,274
+0.04(+3.31%)
Oct 21, 2004
1.262
1.282
1.262
1.264
37,075
+0.00(+0.13%)
Oct 20, 2004
1.262
1.262
1.255
1.262
22,815
+0.00(+0.19%)
Oct 19, 2004
1.256
1.262
1.249
1.260
34,223
+0.01(+0.42%)
Oct 18, 2004
1.247
1.257
1.247
1.254
61,791
+0.00(+0.21%)
Oct 15, 2004
1.260
1.260
1.252
1.252
26,618
-0.01(-0.83%)
Oct 14, 2004
1.279
1.289
1.254
1.262
81,755
+0.01(+0.52%)
Oct 13, 2004
1.262
1.262
1.242
1.256
18,062
-0.01(-1.04%)
Oct 12, 2004
1.269
1.269
1.269
1.269
3,802
+0.01(+0.52%)
Oct 11, 2004
1.241
1.269
1.241
1.262
27,568
+0.03(+2.13%)
Oct 08, 2004
1.236
1.243
1.223
1.236
19,963
+0.01(+0.53%)
Oct 07, 2004
1.236
1.236
1.229
1.229
4,753
-0.01(-0.95%)
Oct 06, 2004
1.210
1.243
1.210
1.241
32,321
+0.04(+2.94%)
Oct 05, 2004
1.200
1.206
1.193
1.206
16,160
+0.00(+0.00%)
Oct 04, 2004
1.215
1.223
1.183
1.206
38,025
-0.00(-0.33%)
Oct 01, 2004
1.200
1.210
1.200
1.210
31,371
+0.01(+0.77%)
Sep 30, 2004
1.202
1.202
1.193
1.200
38,025
+0.01(+0.44%)
Sep 29, 2004
1.190
1.195
1.189
1.195
23,766
+0.01(+0.44%)
Sep 28, 2004
1.170
1.190
1.170
1.190
31,371
+0.03(+2.26%)
Sep 27, 2004
1.158
1.170
1.158
1.164
34,223
+0.00(+0.34%)
Sep 24, 2004
1.164
1.164
1.160
1.160
6,654
-0.01(-0.90%)
Sep 23, 2004
1.166
1.170
1.166
1.170
4,753
+0.00(+0.34%)
Sep 22, 2004
1.166
1.166
1.166
1.166
950
-0.00(-0.32%)
Sep 21, 2004
1.164
1.170
1.164
1.170
5,703
-0.01(-0.47%)
Sep 20, 2004
1.173
1.176
1.168
1.176
11,407
-0.00(-0.33%)
Sep 17, 2004
1.177
1.183
1.177
1.179
14,259
-0.00(-0.33%)
Sep 16, 2004
1.179
1.183
1.179
1.183
16,160
+0.01(+0.56%)
Sep 15, 2004
1.166
1.177
1.162
1.177
29,469
+0.01(+1.24%)
Sep 14, 2004
1.168
1.168
1.158
1.162
21,864
-0.01(-0.90%)
Sep 13, 2004
1.170
1.177
1.170
1.173
9,506
+0.01(+0.91%)
Sep 10, 2004
1.162
1.166
1.161
1.162
9,506
-0.01(-0.45%)
Sep 09, 2004
1.166
1.170
1.164
1.168
5,703
-0.00(-0.22%)
Sep 08, 2004
1.168
1.176
1.157
1.170
25,667
+0.01(+0.91%)
Sep 07, 2004
1.141
1.164
1.141
1.160
12,358
+0.01(+1.14%)
Sep 03, 2004
1.152
1.152
1.147
1.147
12,358
-0.01(-0.46%)
Sep 02, 2004
1.150
1.157
1.143
1.152
15,210
+0.01(+0.69%)
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
.