Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.21 23.00 22.12 22.73 456,737 +0.27(+1.20%)
Apr 29, 2008 22.78 22.90 21.39 22.46 239,674 -0.22(-0.96%)
Apr 28, 2008 22.42 22.87 22.02 22.68 363,625 +0.41(+1.86%)
Apr 25, 2008 22.10 22.46 21.44 22.26 365,980 +0.43(+1.96%)
Apr 24, 2008 22.22 22.37 21.59 21.84 530,262 -0.26(-1.17%)
Apr 23, 2008 21.83 22.55 21.53 22.09 496,437 +0.19(+0.86%)
Apr 22, 2008 21.83 21.99 21.19 21.91 349,450 +0.17(+0.80%)
Apr 21, 2008 22.15 22.19 20.96 21.73 541,329 +0.04(+0.16%)
Apr 18, 2008 21.83 22.34 20.55 21.70 571,635 -0.24(-1.09%)
Apr 17, 2008 20.88 21.94 20.36 21.94 820,106 +0.11(+0.50%)
Apr 16, 2008 21.69 22.64 20.57 21.83 2,005,003 +3.63(+19.96%)
Apr 15, 2008 18.59 18.82 18.12 18.20 212,506 -0.15(-0.81%)
Apr 14, 2008 18.57 19.26 18.06 18.34 216,877 -0.41(-2.17%)
Apr 11, 2008 19.56 19.62 18.59 18.75 193,108 -0.97(-4.94%)
Apr 10, 2008 19.51 19.97 19.19 19.72 102,624 +0.43(+2.24%)
Apr 09, 2008 19.84 20.23 19.16 19.29 226,782 -0.41(-2.06%)
Apr 08, 2008 19.57 20.14 19.57 19.70 124,157 +0.01(+0.04%)
Apr 07, 2008 20.08 20.15 19.57 19.69 95,569 -0.22(-1.10%)
Apr 04, 2008 19.99 20.32 19.34 19.91 259,471 -0.09(-0.44%)
Apr 03, 2008 20.26 20.63 19.57 19.99 186,609 -0.41(-1.99%)
Apr 02, 2008 20.02 20.58 19.40 20.40 156,663 +0.23(+1.15%)
Apr 01, 2008 19.60 20.17 19.21 20.17 238,923 +1.31(+6.94%)
Mar 31, 2008 18.62 19.42 18.57 18.86 249,229 +0.41(+2.25%)
Mar 28, 2008 20.36 20.38 18.44 18.44 745,632 -1.86(-9.16%)
Mar 27, 2008 19.04 20.69 19.04 20.30 414,828 +1.05(+5.47%)
Mar 26, 2008 19.46 19.67 19.02 19.25 222,659 -0.57(-2.86%)
Mar 25, 2008 19.53 20.02 19.06 19.82 226,214 +0.55(+2.83%)
Mar 24, 2008 18.47 19.58 18.47 19.27 193,158 +0.92(+4.99%)
Mar 21, 2008 17.46 18.66 17.46 18.36 524,119 +0.00(+0.00%)
Mar 20, 2008 17.46 18.66 17.46 18.36 524,119 +0.46(+2.56%)
Mar 19, 2008 18.33 18.47 17.68 17.90 141,727 -0.33(-1.80%)
Mar 18, 2008 17.44 18.28 17.44 18.23 158,518 +0.72(+4.11%)
Mar 17, 2008 17.06 18.01 17.06 17.51 189,168 -0.09(-0.50%)
Mar 14, 2008 17.61 17.97 16.99 17.59 141,567 +0.11(+0.62%)
Mar 13, 2008 16.76 17.57 16.56 17.48 125,532 +0.51(+3.01%)
Mar 12, 2008 16.92 17.59 16.92 16.97 144,987 +0.11(+0.65%)
Mar 11, 2008 16.59 16.86 16.43 16.86 154,166 +0.78(+4.83%)
Mar 10, 2008 16.87 16.87 16.03 16.09 125,532 -0.59(-3.53%)
Mar 07, 2008 16.48 17.03 16.48 16.68 101,708 +0.04(+0.26%)
Mar 06, 2008 17.03 17.44 16.63 16.63 107,893 -0.45(-2.66%)
Mar 05, 2008 16.89 17.28 16.82 17.09 101,021 +0.19(+1.14%)
Mar 04, 2008 16.58 17.02 16.57 16.89 217,426 +0.17(+1.04%)
Mar 03, 2008 16.59 16.98 16.35 16.72 157,831 +0.06(+0.34%)
Feb 29, 2008 17.07 17.07 16.45 16.66 160,809 -0.61(-3.51%)
Feb 28, 2008 17.37 17.42 17.00 17.27 206,738 -0.19(-1.10%)
Feb 27, 2008 17.57 18.03 17.46 17.46 103,971 -0.26(-1.48%)
Feb 26, 2008 17.39 18.26 17.33 17.72 173,458 +0.25(+1.45%)
Feb 25, 2008 17.37 17.87 17.23 17.47 203,645 -0.08(-0.45%)
Feb 22, 2008 17.54 17.67 16.92 17.55 182,800 -0.13(-0.74%)
Feb 21, 2008 17.40 17.85 17.40 17.68 248,773 +0.37(+2.14%)
Feb 20, 2008 16.67 17.35 16.67 17.31 286,570 +0.56(+3.34%)
Feb 19, 2008 16.55 16.95 16.55 16.75 247,721 +0.09(+0.52%)
Feb 18, 2008 16.61 16.93 16.57 16.66 0 +0.00(+0.00%)
Feb 15, 2008 16.61 16.93 16.57 16.66 264,879 +0.05(+0.32%)
Feb 14, 2008 17.00 17.03 16.56 16.61 101,273 -0.38(-2.26%)
Feb 13, 2008 16.83 17.03 16.67 16.99 208,284 +0.30(+1.78%)
Feb 12, 2008 16.41 17.31 16.41 16.70 244,604 +0.15(+0.92%)
Feb 11, 2008 16.76 16.81 16.48 16.54 181,196 -0.20(-1.20%)
Feb 08, 2008 16.83 17.02 16.58 16.75 193,795 -0.06(-0.36%)
Feb 07, 2008 16.72 16.83 16.31 16.81 231,821 +0.03(+0.18%)
Feb 06, 2008 16.72 17.39 16.48 16.78 188,527 +0.11(+0.65%)
Feb 05, 2008 17.15 17.68 16.54 16.67 281,620 +0.11(+0.69%)
Feb 04, 2008 16.59 17.09 16.48 16.55 249,002 -0.40(-2.34%)
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.