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
)
187.17
-1.46 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2005
3.619
3.629
3.540
3.571
115,503
-0.02(-0.59%)
Apr 28, 2005
3.540
3.608
3.540
3.592
75,576
+0.06(+1.64%)
Apr 27, 2005
3.545
3.550
3.503
3.534
125,485
+0.00(+0.00%)
Apr 26, 2005
3.337
3.577
3.314
3.534
219,123
+0.20(+6.03%)
Apr 25, 2005
3.261
3.340
3.261
3.334
75,100
+0.08(+2.39%)
Apr 22, 2005
3.172
3.256
3.172
3.256
154,479
+0.09(+3.00%)
Apr 21, 2005
3.287
3.350
3.135
3.161
169,689
-0.12(-3.78%)
Apr 20, 2005
3.193
3.314
3.187
3.285
89,835
+0.10(+3.17%)
Apr 19, 2005
2.998
3.193
2.998
3.184
113,126
+0.15(+5.10%)
Apr 18, 2005
2.972
3.114
2.972
3.030
285,668
+0.22(+7.66%)
Apr 15, 2005
2.835
2.856
2.809
2.814
33,747
-0.02(-0.56%)
Apr 14, 2005
2.840
2.840
2.824
2.830
19,488
-0.01(-0.30%)
Apr 13, 2005
2.840
2.851
2.838
2.838
24,241
+0.00(+0.11%)
Apr 12, 2005
2.788
2.845
2.788
2.835
39,451
+0.05(+1.66%)
Apr 11, 2005
2.803
2.803
2.782
2.789
49,433
-0.01(-0.53%)
Apr 08, 2005
2.788
2.803
2.788
2.803
10,457
+0.02(+0.79%)
Apr 07, 2005
2.756
2.781
2.748
2.781
27,568
+0.03(+1.23%)
Apr 06, 2005
2.782
2.782
2.748
2.748
29,469
-0.03(-1.25%)
Apr 05, 2005
2.835
2.840
2.782
2.782
16,636
-0.05(-1.67%)
Apr 04, 2005
2.793
2.835
2.793
2.830
32,321
+0.03(+0.94%)
Apr 01, 2005
2.798
2.804
2.793
2.803
23,290
+0.02(+0.57%)
Mar 31, 2005
2.788
2.809
2.782
2.788
62,267
+0.00(+0.00%)
Mar 30, 2005
2.788
2.798
2.782
2.788
74,150
+0.01(+0.19%)
Mar 29, 2005
2.798
2.803
2.782
2.782
19,488
-0.02(-0.75%)
Mar 28, 2005
2.824
2.824
2.788
2.803
63,693
-0.03(-1.11%)
Mar 24, 2005
2.882
2.882
2.824
2.835
73,199
-0.05(-1.82%)
Mar 23, 2005
2.940
2.940
2.882
2.888
77,002
-0.06(-1.96%)
Mar 22, 2005
2.982
2.982
2.940
2.945
87,934
-0.05(-1.75%)
Mar 21, 2005
2.956
2.998
2.935
2.998
72,248
+0.05(+1.79%)
Mar 18, 2005
2.956
2.965
2.945
2.945
105,996
-0.02(-0.53%)
Mar 17, 2005
2.987
2.987
2.961
2.961
16,160
-0.03(-0.92%)
Mar 16, 2005
3.114
3.114
2.987
2.989
71,298
-0.14(-4.34%)
Mar 15, 2005
3.151
3.151
3.098
3.124
62,742
-0.05(-1.49%)
Mar 14, 2005
3.118
3.174
3.118
3.172
84,607
+0.06(+1.86%)
Mar 11, 2005
3.124
3.126
3.098
3.114
24,241
-0.01(-0.34%)
Mar 10, 2005
3.124
3.124
3.119
3.124
13,309
+0.00(+0.00%)
Mar 09, 2005
3.135
3.140
3.124
3.124
18,537
-0.02(-0.50%)
Mar 08, 2005
3.173
3.173
3.125
3.140
29,945
-0.03(-1.03%)
Mar 07, 2005
3.182
3.182
3.145
3.173
49,433
-0.00(-0.13%)
Mar 04, 2005
3.119
3.177
3.119
3.177
38,976
+0.06(+1.85%)
Mar 03, 2005
3.093
3.119
3.093
3.119
37,075
+0.03(+0.85%)
Mar 02, 2005
3.027
3.093
3.027
3.093
36,124
+0.07(+2.15%)
Mar 01, 2005
2.977
3.030
2.977
3.027
36,124
+0.05(+1.59%)
Feb 28, 2005
2.987
2.993
2.961
2.980
37,550
-0.02(-0.77%)
Feb 25, 2005
2.993
3.019
2.993
3.003
30,895
+0.00(+0.00%)
Feb 24, 2005
2.956
3.013
2.956
3.003
31,846
+0.03(+0.99%)
Feb 23, 2005
2.951
2.974
2.951
2.974
13,309
+0.02(+0.75%)
Feb 22, 2005
2.966
2.966
2.951
2.952
20,914
-0.00(-0.14%)
Feb 18, 2005
2.956
2.963
2.956
2.956
25,192
-0.01(-0.35%)
Feb 17, 2005
2.956
2.987
2.956
2.966
33,747
+0.01(+0.32%)
Feb 16, 2005
2.965
2.966
2.947
2.957
38,501
-0.01(-0.28%)
Feb 15, 2005
3.014
3.014
2.951
2.965
40,877
-0.06(-1.95%)
Feb 14, 2005
3.045
3.045
2.999
3.024
14,259
-0.01(-0.35%)
Feb 11, 2005
2.946
3.035
2.946
3.035
39,451
+0.09(+3.00%)
Feb 10, 2005
3.003
3.003
2.935
2.946
44,680
-0.05(-1.72%)
Feb 09, 2005
2.930
3.023
2.930
2.998
73,199
+0.05(+1.79%)
Feb 08, 2005
2.972
2.972
2.903
2.945
83,181
-0.03(-0.89%)
Feb 07, 2005
2.961
2.996
2.945
2.972
72,724
+0.01(+0.39%)
Feb 04, 2005
3.156
3.156
2.914
2.960
311,811
-0.40(-11.92%)
Feb 03, 2005
3.261
3.392
3.261
3.361
66,545
+0.10(+3.06%)
Feb 02, 2005
3.287
3.335
3.261
3.261
78,903
+0.00(+0.00%)
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
.