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 (%)
Mar 31, 2006
5.883
6.030
5.883
6.002
84,967
+0.15(+2.48%)
Mar 30, 2006
5.951
6.103
5.857
5.857
173,732
-0.09(-1.59%)
Mar 29, 2006
6.172
6.304
5.930
5.951
255,851
-0.19(-3.15%)
Mar 28, 2006
6.083
6.241
6.083
6.145
112,973
+0.07(+1.11%)
Mar 27, 2006
6.030
6.109
5.978
6.078
76,897
+0.02(+0.35%)
Mar 24, 2006
5.920
6.086
5.919
6.057
60,758
+0.14(+2.31%)
Mar 23, 2006
5.968
6.004
5.847
5.920
66,929
-0.05(-0.81%)
Mar 22, 2006
5.925
6.109
5.877
5.968
97,309
+0.07(+1.18%)
Mar 21, 2006
5.994
6.109
5.899
5.899
70,727
-0.10(-1.70%)
Mar 20, 2006
5.978
6.034
5.915
6.001
73,575
+0.05(+0.81%)
Mar 17, 2006
6.029
6.029
5.952
5.952
197,940
-0.08(-1.34%)
Mar 16, 2006
5.846
6.157
5.846
6.034
65,505
+0.17(+2.89%)
Mar 15, 2006
5.888
5.899
5.846
5.864
52,214
+0.00(+0.00%)
Mar 14, 2006
5.737
5.898
5.737
5.864
174,681
+0.13(+2.22%)
Mar 13, 2006
5.688
5.783
5.688
5.737
34,176
+0.05(+0.85%)
Mar 10, 2006
5.625
5.688
5.605
5.688
37,974
+0.04(+0.75%)
Mar 09, 2006
5.740
5.782
5.646
5.646
60,284
-0.09(-1.65%)
Mar 08, 2006
5.523
5.741
5.442
5.741
52,689
+0.24(+4.41%)
Mar 07, 2006
5.679
5.679
5.433
5.498
85,442
-0.19(-3.35%)
Mar 06, 2006
5.783
5.783
5.688
5.689
64,556
-0.11(-1.89%)
Mar 03, 2006
5.762
5.899
5.714
5.799
81,644
+0.01(+0.18%)
Mar 02, 2006
5.951
6.030
5.714
5.788
79,745
-0.14(-2.31%)
Mar 01, 2006
5.651
5.947
5.635
5.925
120,568
+0.30(+5.26%)
Feb 28, 2006
5.843
5.846
5.596
5.629
56,961
-0.21(-3.66%)
Feb 27, 2006
5.978
6.157
5.588
5.843
313,762
-0.06(-0.95%)
Feb 24, 2006
5.676
5.899
5.651
5.899
75,948
+0.23(+4.11%)
Feb 23, 2006
5.504
5.830
5.477
5.666
79,745
+0.14(+2.46%)
Feb 22, 2006
5.288
5.792
5.288
5.530
178,953
+0.27(+5.11%)
Feb 21, 2006
5.851
5.898
5.177
5.261
269,142
-0.62(-10.48%)
Feb 17, 2006
6.004
6.157
5.709
5.878
199,839
-0.10(-1.67%)
Feb 16, 2006
5.783
6.109
5.731
5.978
236,864
+0.26(+4.47%)
Feb 15, 2006
5.417
5.849
5.393
5.722
199,364
+0.30(+5.62%)
Feb 14, 2006
5.362
5.437
5.350
5.417
83,543
+0.08(+1.48%)
Feb 13, 2006
5.362
5.371
5.298
5.338
51,265
-0.02(-0.43%)
Feb 10, 2006
5.331
5.392
5.288
5.362
65,505
+0.06(+1.07%)
Feb 09, 2006
5.212
5.346
5.204
5.305
106,327
+0.12(+2.27%)
Feb 08, 2006
5.172
5.212
5.167
5.187
125,315
-0.03(-0.53%)
Feb 07, 2006
5.403
5.403
5.213
5.214
74,524
-0.20(-3.70%)
Feb 06, 2006
5.425
5.425
5.031
5.414
196,042
-0.02(-0.41%)
Feb 03, 2006
5.438
5.438
5.435
5.436
84,018
-0.00(-0.04%)
Feb 02, 2006
5.435
5.442
5.435
5.438
89,239
+0.00(+0.06%)
Feb 01, 2006
5.465
5.472
5.435
5.435
119,618
-0.03(-0.54%)
Jan 31, 2006
5.436
5.520
5.435
5.465
75,473
+0.01(+0.25%)
Jan 30, 2006
5.394
5.535
5.394
5.451
155,694
+0.06(+1.05%)
Jan 27, 2006
5.235
5.457
5.197
5.394
143,827
+0.16(+3.04%)
Jan 26, 2006
5.057
5.319
5.056
5.235
139,555
+0.18(+3.52%)
Jan 25, 2006
5.019
5.082
4.995
5.057
140,504
+0.01(+0.29%)
Jan 24, 2006
5.117
5.193
4.951
5.042
138,131
-0.10(-1.95%)
Jan 23, 2006
4.951
5.235
4.901
5.142
93,511
+0.19(+3.87%)
Jan 20, 2006
5.052
5.056
4.819
4.951
111,074
-0.10(-2.00%)
Jan 19, 2006
4.945
5.082
4.898
5.052
117,245
+0.17(+3.56%)
Jan 18, 2006
4.835
4.951
4.794
4.878
103,954
+0.03(+0.70%)
Jan 17, 2006
4.803
4.898
4.741
4.844
76,897
-0.01(-0.11%)
Jan 13, 2006
4.756
4.882
4.756
4.850
123,891
+0.07(+1.41%)
Jan 12, 2006
4.731
4.852
4.667
4.782
265,345
+0.04(+0.89%)
Jan 11, 2006
4.719
4.950
4.556
4.740
238,763
+0.02(+0.45%)
Jan 10, 2006
4.656
4.845
4.646
4.719
155,694
+0.00(+0.00%)
Jan 09, 2006
4.450
4.733
4.450
4.719
92,562
+0.31(+7.05%)
Jan 06, 2006
4.150
4.466
4.150
4.408
58,860
+0.22(+5.28%)
Jan 05, 2006
4.187
4.203
4.184
4.187
35,600
-0.01(-0.18%)
Jan 04, 2006
4.182
4.240
4.146
4.194
188,921
+0.02(+0.50%)
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
.