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
)
196.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 29, 2006
12.27
12.27
11.58
11.66
87,697
-0.61(-4.97%)
Dec 28, 2006
12.10
12.41
12.10
12.27
130,001
-0.06(-0.48%)
Dec 27, 2006
12.10
12.34
11.95
12.32
84,607
+0.25(+2.06%)
Dec 26, 2006
11.78
12.10
11.74
12.08
29,470
+0.26(+2.17%)
Dec 22, 2006
11.99
11.99
11.46
11.82
29,232
-0.09(-0.78%)
Dec 21, 2006
11.35
11.98
11.35
11.91
168,978
+0.56(+4.93%)
Dec 20, 2006
11.12
11.37
11.12
11.35
38,976
+0.23(+2.04%)
Dec 19, 2006
10.92
11.15
10.54
11.12
78,904
+0.14(+1.30%)
Dec 18, 2006
11.41
11.55
10.94
10.98
115,266
-0.38(-3.33%)
Dec 15, 2006
11.40
11.58
11.23
11.36
132,853
+0.01(+0.11%)
Dec 14, 2006
11.70
11.74
11.07
11.35
113,840
-0.31(-2.64%)
Dec 13, 2006
11.72
11.74
11.57
11.66
53,711
+0.03(+0.22%)
Dec 12, 2006
11.66
11.73
11.44
11.63
60,604
-0.01(-0.07%)
Dec 11, 2006
11.36
11.64
11.36
11.64
59,415
+0.29(+2.52%)
Dec 08, 2006
11.34
11.43
11.23
11.35
56,801
+0.00(+0.00%)
Dec 07, 2006
11.44
11.78
11.29
11.35
107,898
-0.01(-0.07%)
Dec 06, 2006
11.63
11.66
11.32
11.36
99,580
-0.28(-2.39%)
Dec 05, 2006
11.36
11.68
11.33
11.64
103,383
+0.29(+2.56%)
Dec 04, 2006
10.94
11.36
10.94
11.35
131,665
+0.41(+3.73%)
Dec 01, 2006
10.83
11.01
10.39
10.94
230,532
+0.01(+0.12%)
Nov 30, 2006
11.11
11.32
10.91
10.93
196,071
-0.17(-1.55%)
Nov 29, 2006
10.81
11.11
10.79
11.10
58,227
+0.30(+2.81%)
Nov 28, 2006
10.73
10.83
10.49
10.80
163,036
+0.04(+0.39%)
Nov 27, 2006
10.88
11.21
10.73
10.75
165,175
-0.22(-2.03%)
Nov 24, 2006
10.77
11.02
10.77
10.98
12,596
+0.06(+0.54%)
Nov 22, 2006
10.96
10.96
10.83
10.92
93,163
+0.02(+0.19%)
Nov 21, 2006
10.94
10.97
10.76
10.90
165,650
-0.13(-1.14%)
Nov 20, 2006
11.21
11.28
11.01
11.02
56,563
-0.21(-1.91%)
Nov 17, 2006
11.32
11.32
11.22
11.24
28,281
-0.08(-0.71%)
Nov 16, 2006
11.57
11.72
11.32
11.32
75,101
-0.37(-3.20%)
Nov 15, 2006
11.35
11.87
11.34
11.69
218,649
+0.33(+2.93%)
Nov 14, 2006
11.13
11.36
10.95
11.36
124,059
+0.34(+3.05%)
Nov 13, 2006
10.90
11.05
10.75
11.02
81,280
+0.11(+0.96%)
Nov 10, 2006
10.77
10.94
10.69
10.92
68,209
+0.18(+1.68%)
Nov 09, 2006
10.88
10.92
10.59
10.74
101,006
-0.07(-0.62%)
Nov 08, 2006
10.54
10.83
10.54
10.81
66,307
+0.16(+1.50%)
Nov 07, 2006
10.52
10.94
10.50
10.65
75,339
-0.06(-0.55%)
Nov 06, 2006
10.37
10.73
10.29
10.70
181,099
+0.44(+4.26%)
Nov 03, 2006
9.825
10.51
9.825
10.27
88,172
+0.54(+5.58%)
Nov 02, 2006
9.951
9.951
9.640
9.724
63,455
-0.10(-1.03%)
Nov 01, 2006
10.62
10.62
9.652
9.825
114,315
-0.79(-7.45%)
Oct 31, 2006
10.33
10.68
10.27
10.62
125,485
+0.26(+2.52%)
Oct 30, 2006
10.10
10.39
10.08
10.36
65,357
+0.21(+2.07%)
Oct 27, 2006
10.52
10.52
10.11
10.14
96,491
-0.37(-3.56%)
Oct 26, 2006
9.741
10.52
9.631
10.52
191,318
+0.85(+8.79%)
Oct 25, 2006
9.509
9.678
9.446
9.669
54,424
+0.19(+2.04%)
Oct 24, 2006
9.585
9.585
9.337
9.476
86,033
-0.01(-0.09%)
Oct 23, 2006
9.551
9.636
9.341
9.484
86,509
-0.16(-1.66%)
Oct 20, 2006
9.762
9.783
9.438
9.644
81,993
-0.22(-2.26%)
Oct 19, 2006
9.299
9.888
9.253
9.867
151,391
+0.52(+5.58%)
Oct 18, 2006
10.25
9.825
9.257
9.345
110,750
-0.10(-1.07%)
Oct 17, 2006
9.543
9.543
8.920
9.446
282,818
-0.12(-1.23%)
Oct 16, 2006
9.307
9.614
9.223
9.564
124,535
+0.31(+3.32%)
Oct 13, 2006
9.067
9.299
9.067
9.257
161,848
+0.00(+0.05%)
Oct 12, 2006
9.219
9.455
9.004
9.253
154,718
+0.04(+0.41%)
Oct 11, 2006
9.227
9.320
9.046
9.215
188,228
-0.01(-0.14%)
Oct 10, 2006
9.257
9.383
8.836
9.227
213,896
-0.05(-0.50%)
Oct 09, 2006
9.299
9.425
9.257
9.274
75,576
-0.21(-2.22%)
Oct 06, 2006
9.564
9.593
9.198
9.484
142,122
-0.15(-1.53%)
Oct 05, 2006
9.699
9.711
9.526
9.631
217,461
-0.08(-0.87%)
Oct 04, 2006
9.758
9.825
9.678
9.715
107,898
-0.04(-0.43%)
Oct 03, 2006
9.699
9.888
9.678
9.758
163,274
+0.01(+0.09%)
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
.