Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.04 19.19 18.27 18.27 229,620 -0.73(-3.86%)
Apr 29, 2010 18.55 19.04 18.51 19.00 182,997 +0.62(+3.36%)
Apr 28, 2010 18.58 18.70 18.18 18.38 198,757 -0.14(-0.76%)
Apr 27, 2010 18.72 19.00 18.46 18.52 293,973 -0.25(-1.34%)
Apr 26, 2010 19.37 19.75 18.75 18.77 394,890 -0.69(-3.56%)
Apr 23, 2010 18.91 19.48 18.73 19.47 276,680 +0.60(+3.16%)
Apr 22, 2010 18.70 19.01 17.86 18.87 727,308 -0.28(-1.48%)
Apr 21, 2010 17.40 19.21 17.37 19.15 1,114,484 +1.86(+10.75%)
Apr 20, 2010 17.40 17.51 17.17 17.29 364,523 +0.00(+0.00%)
Apr 19, 2010 17.42 17.46 17.07 17.29 180,219 -0.21(-1.21%)
Apr 16, 2010 17.40 17.55 17.27 17.51 365,454 +0.02(+0.10%)
Apr 15, 2010 17.61 17.62 17.30 17.49 183,627 -0.11(-0.65%)
Apr 14, 2010 17.51 17.66 17.43 17.60 212,250 +0.13(+0.76%)
Apr 13, 2010 17.38 17.48 17.13 17.47 170,514 +0.08(+0.46%)
Apr 12, 2010 17.31 17.40 17.10 17.39 235,084 +0.05(+0.28%)
Apr 09, 2010 17.48 17.49 17.27 17.34 134,767 -0.10(-0.58%)
Apr 08, 2010 17.56 17.70 17.43 17.44 184,492 -0.23(-1.30%)
Apr 07, 2010 18.04 18.04 17.59 17.67 219,877 -0.27(-1.48%)
Apr 06, 2010 17.93 18.07 17.83 17.94 152,793 +0.24(+1.35%)
Apr 05, 2010 17.31 17.99 17.27 17.70 213,009 +0.50(+2.90%)
Apr 01, 2010 17.06 17.20 17.20 17.20 283,496 +0.19(+1.14%)
Mar 31, 2010 17.07 17.34 17.00 17.01 150,991 -0.12(-0.70%)
Mar 30, 2010 17.61 17.64 17.13 17.13 373,381 -0.41(-2.32%)
Mar 29, 2010 17.55 17.73 17.39 17.53 264,711 +0.09(+0.51%)
Mar 26, 2010 17.26 17.66 17.15 17.44 160,949 +0.29(+1.67%)
Mar 25, 2010 17.44 17.67 17.14 17.16 190,060 -0.14(-0.82%)
Mar 24, 2010 17.49 17.54 17.24 17.30 113,149 -0.19(-1.11%)
Mar 23, 2010 17.25 17.54 17.18 17.49 83,907 +0.25(+1.46%)
Mar 22, 2010 17.01 17.31 16.96 17.24 121,622 +0.08(+0.49%)
Mar 19, 2010 17.59 17.64 17.07 17.16 163,798 -0.34(-1.92%)
Mar 18, 2010 17.22 17.52 17.21 17.49 115,178 +0.20(+1.17%)
Mar 17, 2010 17.34 17.46 17.23 17.29 106,517 -0.07(-0.38%)
Mar 16, 2010 17.40 17.44 17.21 17.36 114,494 -0.04(-0.23%)
Mar 15, 2010 17.45 17.46 17.34 17.40 111,342 -0.36(-2.01%)
Mar 12, 2010 17.78 17.98 17.57 17.75 95,098 +0.08(+0.47%)
Mar 11, 2010 17.24 17.70 17.13 17.67 124,982 +0.29(+1.65%)
Mar 10, 2010 17.47 17.78 17.33 17.38 140,446 -0.14(-0.81%)
Mar 09, 2010 17.10 17.86 17.10 17.52 199,833 +0.42(+2.43%)
Mar 08, 2010 17.16 17.33 17.08 17.11 83,269 -0.11(-0.62%)
Mar 05, 2010 16.77 17.35 16.74 17.21 143,285 +0.49(+2.93%)
Mar 04, 2010 16.80 16.87 16.67 16.72 43,425 +0.04(+0.21%)
Mar 03, 2010 16.54 16.87 16.47 16.69 123,286 +0.22(+1.36%)
Mar 02, 2010 16.16 16.53 16.15 16.46 110,808 +0.28(+1.72%)
Mar 01, 2010 15.86 16.20 15.86 16.19 170,509 +0.32(+2.00%)
Feb 26, 2010 16.05 16.05 15.75 15.87 70,747 -0.12(-0.77%)
Feb 25, 2010 15.69 15.99 15.61 15.99 69,907 +0.16(+1.00%)
Feb 24, 2010 15.76 15.99 15.73 15.83 78,932 +0.12(+0.79%)
Feb 23, 2010 15.89 15.95 15.66 15.71 117,962 -0.17(-1.06%)
Feb 22, 2010 16.02 16.02 15.84 15.88 106,186 -0.15(-0.91%)
Feb 19, 2010 16.28 16.37 15.96 16.02 191,576 -0.25(-1.52%)
Feb 18, 2010 16.04 16.28 15.89 16.27 110,414 +0.27(+1.68%)
Feb 17, 2010 15.77 16.00 15.70 16.00 120,090 +0.25(+1.60%)
Feb 16, 2010 15.69 15.78 15.52 15.75 156,417 +0.14(+0.88%)
Feb 12, 2010 15.60 15.61 15.61 15.61 322,986 -0.08(-0.51%)
Feb 11, 2010 15.55 15.74 15.31 15.69 154,899 +0.06(+0.37%)
Feb 10, 2010 15.60 15.72 15.25 15.63 188,729 +0.02(+0.14%)
Feb 09, 2010 15.74 15.74 15.32 15.61 321,732 +0.08(+0.54%)
Feb 08, 2010 16.09 16.09 15.49 15.53 465,266 -0.63(-3.93%)
Feb 05, 2010 15.41 16.18 14.36 16.16 618,265 +0.02(+0.11%)
Feb 04, 2010 16.54 16.54 16.00 16.15 310,357 -0.46(-2.76%)
Feb 03, 2010 16.55 16.67 16.32 16.60 232,448 +0.06(+0.37%)
Feb 02, 2010 16.45 16.60 16.28 16.54 151,967 +0.15(+0.91%)
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.