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
)
199.38
+1.08 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2006
5.835
5.838
5.589
5.621
57,039
-0.21(-3.66%)
Feb 27, 2006
5.970
6.148
5.580
5.835
314,190
-0.06(-0.95%)
Feb 24, 2006
5.669
5.891
5.644
5.891
76,052
+0.23(+4.11%)
Feb 23, 2006
5.496
5.822
5.470
5.658
79,854
+0.14(+2.46%)
Feb 22, 2006
5.281
5.784
5.281
5.523
179,197
+0.27(+5.11%)
Feb 21, 2006
5.843
5.890
5.170
5.254
269,509
-0.62(-10.48%)
Feb 17, 2006
5.996
6.148
5.701
5.870
200,112
-0.10(-1.67%)
Feb 16, 2006
5.775
6.101
5.723
5.970
237,187
+0.26(+4.47%)
Feb 15, 2006
5.410
5.841
5.386
5.714
199,636
+0.30(+5.62%)
Feb 14, 2006
5.354
5.430
5.343
5.410
83,657
+0.08(+1.48%)
Feb 13, 2006
5.354
5.364
5.291
5.331
51,335
-0.02(-0.43%)
Feb 10, 2006
5.324
5.385
5.281
5.354
65,594
+0.06(+1.07%)
Feb 09, 2006
5.205
5.338
5.196
5.297
106,472
+0.12(+2.27%)
Feb 08, 2006
5.165
5.205
5.160
5.180
125,485
-0.03(-0.53%)
Feb 07, 2006
5.395
5.395
5.206
5.207
74,626
-0.20(-3.70%)
Feb 06, 2006
5.417
5.417
5.024
5.407
196,309
-0.02(-0.41%)
Feb 03, 2006
5.431
5.431
5.428
5.429
84,132
-0.00(-0.04%)
Feb 02, 2006
5.428
5.434
5.428
5.431
89,361
+0.00(+0.06%)
Feb 01, 2006
5.457
5.465
5.428
5.428
119,782
-0.03(-0.54%)
Jan 31, 2006
5.429
5.512
5.428
5.457
75,576
+0.01(+0.25%)
Jan 30, 2006
5.387
5.528
5.387
5.444
155,906
+0.06(+1.05%)
Jan 27, 2006
5.228
5.450
5.190
5.387
144,023
+0.16(+3.04%)
Jan 26, 2006
5.050
5.312
5.049
5.228
139,745
+0.18(+3.52%)
Jan 25, 2006
5.012
5.075
4.988
5.050
140,696
+0.01(+0.29%)
Jan 24, 2006
5.110
5.186
4.944
5.035
138,319
-0.10(-1.95%)
Jan 23, 2006
4.944
5.228
4.895
5.135
93,639
+0.19(+3.87%)
Jan 20, 2006
5.045
5.049
4.812
4.944
111,226
-0.10(-2.00%)
Jan 19, 2006
4.939
5.075
4.891
5.045
117,405
+0.17(+3.56%)
Jan 18, 2006
4.828
4.944
4.787
4.871
104,096
+0.03(+0.70%)
Jan 17, 2006
4.797
4.891
4.735
4.838
77,002
-0.01(-0.11%)
Jan 13, 2006
4.749
4.876
4.749
4.843
124,059
+0.07(+1.41%)
Jan 12, 2006
4.724
4.845
4.661
4.776
265,707
+0.04(+0.89%)
Jan 11, 2006
4.713
4.943
4.550
4.734
239,088
+0.02(+0.45%)
Jan 10, 2006
4.649
4.839
4.640
4.713
155,906
+0.00(+0.00%)
Jan 09, 2006
4.444
4.726
4.444
4.713
92,688
+0.31(+7.05%)
Jan 06, 2006
4.145
4.460
4.145
4.402
58,940
+0.22(+5.28%)
Jan 05, 2006
4.181
4.197
4.178
4.181
35,649
-0.01(-0.18%)
Jan 04, 2006
4.176
4.234
4.140
4.189
189,179
+0.02(+0.50%)
Jan 03, 2006
4.123
4.208
4.105
4.168
134,992
+0.04(+0.97%)
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%)
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
.