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
)
197.21
+0.88 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 27, 2004
0.9291
0.9585
0.9291
0.9585
37,024
+0.03(+3.17%)
Feb 26, 2004
0.9809
0.9809
0.9230
0.9291
78,796
-0.05(-4.65%)
Feb 25, 2004
0.9678
0.9743
0.9678
0.9743
5,696
-0.01(-0.67%)
Feb 24, 2004
0.9717
0.9941
0.9678
0.9809
22,784
+0.00(+0.27%)
Feb 23, 2004
0.9743
0.9875
0.9743
0.9783
69,303
+0.01(+1.09%)
Feb 20, 2004
0.9809
0.9809
0.9678
0.9678
6,645
-0.02(-2.00%)
Feb 19, 2004
0.9743
0.9875
0.9743
0.9875
48,417
+0.01(+1.35%)
Feb 18, 2004
0.9651
0.9743
0.9612
0.9743
49,366
+0.02(+1.65%)
Feb 17, 2004
0.9664
0.9678
0.9480
0.9585
63,606
-0.00(-0.19%)
Feb 13, 2004
0.9651
0.9651
0.9604
0.9604
9,493
-0.01(-0.73%)
Feb 12, 2004
0.9717
0.9722
0.9612
0.9675
38,923
-0.00(-0.43%)
Feb 11, 2004
0.9664
0.9809
0.9664
0.9717
45,569
+0.01(+1.10%)
Feb 10, 2004
0.9480
0.9612
0.9454
0.9612
52,214
+0.02(+1.96%)
Feb 09, 2004
0.9480
0.9480
0.9427
0.9427
15,189
-0.01(-1.24%)
Feb 06, 2004
0.9849
0.9849
0.9546
0.9546
37,024
-0.03(-3.07%)
Feb 05, 2004
0.9670
1.000
0.9670
0.9849
129,112
+0.04(+4.70%)
Feb 04, 2004
0.9204
0.9406
0.9204
0.9406
16,139
+0.02(+1.77%)
Feb 03, 2004
0.9043
0.9283
0.9040
0.9243
42,721
+0.02(+2.21%)
Feb 02, 2004
0.9085
0.9085
0.8985
0.9043
22,784
-0.00(-0.46%)
Jan 30, 2004
0.9032
0.9085
0.9032
0.9085
13,290
-0.00(-0.17%)
Jan 29, 2004
0.9138
0.9164
0.9098
0.9101
32,278
-0.01(-1.12%)
Jan 28, 2004
0.9575
0.9575
0.9204
0.9204
30,379
-0.04(-3.88%)
Jan 27, 2004
0.9591
0.9599
0.9535
0.9575
11,392
-0.01(-0.79%)
Jan 26, 2004
0.9678
0.9730
0.9604
0.9651
14,240
+0.00(+0.27%)
Jan 23, 2004
0.9480
0.9675
0.9480
0.9625
27,531
+0.02(+2.12%)
Jan 22, 2004
0.9301
0.9425
0.9251
0.9425
150,947
+0.02(+1.76%)
Jan 21, 2004
0.9283
0.9319
0.9217
0.9262
17,088
-0.01(-0.93%)
Jan 20, 2004
0.9256
0.9348
0.9217
0.9348
26,581
+0.00(+0.28%)
Jan 16, 2004
0.9291
0.9322
0.9014
0.9322
72,151
+0.01(+0.57%)
Jan 15, 2004
0.9217
0.9330
0.9217
0.9269
39,872
-0.00(-0.42%)
Jan 14, 2004
0.9351
0.9354
0.9309
0.9309
37,024
-0.00(-0.42%)
Jan 13, 2004
0.9480
0.9480
0.9283
0.9348
85,442
-0.02(-1.80%)
Jan 12, 2004
0.9585
0.9612
0.9456
0.9520
21,835
-0.01(-0.96%)
Jan 09, 2004
0.9830
0.9830
0.9585
0.9612
32,278
-0.02(-1.75%)
Jan 08, 2004
0.9841
0.9841
0.9770
0.9783
10,442
-0.01(-0.62%)
Jan 07, 2004
0.9867
0.9901
0.9786
0.9844
31,328
-0.00(-0.27%)
Jan 06, 2004
0.9951
0.9951
0.9809
0.9870
23,733
-0.01(-0.85%)
Jan 05, 2004
1.001
1.001
0.9936
0.9954
18,037
+0.00(+0.13%)
Jan 02, 2004
0.9980
1.003
0.9941
0.9941
36,075
-0.01(-1.05%)
Dec 31, 2003
1.003
1.005
1.003
1.005
12,341
+0.00(+0.00%)
Dec 30, 2003
1.003
1.009
1.003
1.005
37,024
+0.00(+0.03%)
Dec 29, 2003
1.001
1.004
0.9967
1.004
29,430
+0.00(+0.10%)
Dec 26, 2003
1.027
1.027
1.000
1.003
22,784
-0.03(-2.91%)
Dec 24, 2003
1.033
1.033
1.033
1.033
0
+0.00(+0.00%)
Dec 23, 2003
0.9980
1.033
0.9965
1.033
30,379
+0.03(+3.10%)
Dec 22, 2003
1.021
1.021
1.002
1.002
20,885
-0.02(-1.96%)
Dec 19, 2003
1.038
1.044
1.020
1.022
33,227
-0.01(-0.97%)
Dec 18, 2003
1.015
1.040
1.015
1.032
74,049
+0.01(+0.54%)
Dec 17, 2003
0.9928
1.026
0.9928
1.027
55,062
+0.01(+1.01%)
Dec 16, 2003
1.020
1.020
1.009
1.016
34,176
+0.03(+2.80%)
Dec 15, 2003
1.009
1.009
0.9862
0.9888
65,505
-0.02(-1.80%)
Dec 12, 2003
1.026
1.026
1.006
1.007
31,328
-0.01(-1.44%)
Dec 11, 2003
1.032
1.032
0.9915
1.022
55,062
-0.01(-0.82%)
Dec 10, 2003
1.037
1.037
1.030
1.030
20,885
-0.01(-0.69%)
Dec 09, 2003
1.047
1.047
1.041
1.037
71,201
-0.00(-0.28%)
Dec 08, 2003
1.044
1.047
1.040
1.040
31,328
+0.01(+0.64%)
Dec 05, 2003
1.023
1.034
1.023
1.034
55,062
+0.02(+2.21%)
Dec 04, 2003
1.014
1.014
1.014
1.011
81,644
+0.00(+0.13%)
Dec 03, 2003
1.014
1.014
1.014
1.010
35,126
-0.00(-0.39%)
Dec 02, 2003
1.005
1.014
0.9994
1.014
108,226
+0.03(+2.61%)
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
.