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 (%)
Dec 30, 2005
4.187
4.187
4.123
4.128
35,174
-0.07(-1.65%)
Dec 29, 2005
4.187
4.260
4.187
4.197
103,145
+0.01(+0.25%)
Dec 28, 2005
4.160
4.197
4.160
4.187
146,400
+0.00(+0.03%)
Dec 27, 2005
4.155
4.199
4.125
4.186
29,470
-0.02(-0.52%)
Dec 23, 2005
4.207
4.208
4.129
4.208
19,013
+0.01(+0.20%)
Dec 22, 2005
4.171
4.208
4.171
4.199
21,864
+0.05(+1.29%)
Dec 21, 2005
4.192
4.207
4.118
4.146
66,070
-0.03(-0.66%)
Dec 20, 2005
4.276
4.276
4.166
4.173
46,106
-0.12(-2.89%)
Dec 19, 2005
4.437
4.450
4.254
4.297
73,200
-0.14(-3.15%)
Dec 16, 2005
4.392
4.470
4.376
4.437
184,426
+0.09(+2.16%)
Dec 15, 2005
4.575
4.575
4.316
4.343
74,150
-0.21(-4.69%)
Dec 14, 2005
4.464
4.592
4.464
4.557
93,639
+0.10(+2.19%)
Dec 13, 2005
4.464
4.465
4.436
4.459
40,878
-0.00(-0.02%)
Dec 12, 2005
4.465
4.465
4.419
4.460
175,870
+0.01(+0.24%)
Dec 09, 2005
4.418
4.471
4.411
4.450
147,826
+0.06(+1.32%)
Dec 08, 2005
4.386
4.461
4.329
4.392
62,742
-0.02(-0.36%)
Dec 07, 2005
4.418
4.511
4.405
4.408
83,657
-0.01(-0.24%)
Dec 06, 2005
4.235
4.458
4.235
4.418
179,197
+0.16(+3.68%)
Dec 05, 2005
4.218
4.272
4.087
4.261
204,390
-0.05(-1.10%)
Dec 02, 2005
4.300
4.318
4.258
4.309
144,498
+0.03(+0.64%)
Dec 01, 2005
4.129
4.318
4.126
4.281
58,940
+0.16(+3.99%)
Nov 30, 2005
4.218
4.279
4.074
4.117
130,239
-0.13(-3.12%)
Nov 29, 2005
4.222
4.364
4.208
4.250
90,311
-0.01(-0.32%)
Nov 28, 2005
4.497
4.502
4.238
4.263
103,145
-0.23(-5.08%)
Nov 25, 2005
4.601
4.601
4.492
4.492
21,864
-0.11(-2.38%)
Nov 23, 2005
4.497
4.724
4.497
4.601
107,898
+0.13(+2.85%)
Nov 22, 2005
4.323
4.528
4.318
4.474
182,049
+0.16(+3.63%)
Nov 21, 2005
4.081
4.325
3.950
4.317
186,327
+0.42(+10.89%)
Nov 18, 2005
3.834
3.944
3.834
3.893
213,896
+0.11(+2.98%)
Nov 17, 2005
3.761
3.853
3.713
3.781
163,036
+0.07(+1.87%)
Nov 16, 2005
3.734
3.743
3.661
3.711
48,958
+0.00(+0.00%)
Nov 15, 2005
3.713
3.774
3.671
3.711
106,472
-0.02(-0.62%)
Nov 14, 2005
3.700
3.734
3.687
3.734
183,475
+0.02(+0.62%)
Nov 11, 2005
3.634
3.776
3.634
3.711
51,810
+0.06(+1.73%)
Nov 10, 2005
3.787
3.787
3.535
3.648
167,789
-0.14(-3.67%)
Nov 09, 2005
3.576
3.883
3.568
3.787
298,504
+0.25(+7.14%)
Nov 08, 2005
3.598
3.610
3.525
3.534
225,304
-0.12(-3.28%)
Nov 07, 2005
3.761
3.761
3.624
3.654
99,818
-0.09(-2.53%)
Nov 04, 2005
3.805
3.805
3.749
3.749
21,389
-0.06(-1.47%)
Nov 03, 2005
3.829
3.853
3.803
3.805
54,187
+0.01(+0.36%)
Nov 02, 2005
3.624
3.829
3.400
3.791
165,888
+0.19(+5.16%)
Nov 01, 2005
3.513
3.634
3.513
3.605
71,774
+0.13(+3.85%)
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%)
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
.