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, 2012 17.11 17.11 16.56 16.59 269,210 -0.60(-3.50%)
Apr 27, 2012 17.09 17.22 16.96 17.19 248,583 +0.08(+0.47%)
Apr 26, 2012 16.70 17.16 16.70 17.11 294,189 +0.36(+2.17%)
Apr 25, 2012 16.85 17.04 16.65 16.74 184,517 +0.11(+0.68%)
Apr 24, 2012 16.41 16.67 16.41 16.63 280,955 +0.28(+1.70%)
Apr 23, 2012 16.17 16.39 15.67 16.35 450,602 -0.13(-0.76%)
Apr 20, 2012 16.93 17.25 16.32 16.48 971,085 -0.48(-2.86%)
Apr 19, 2012 17.33 17.84 16.57 16.96 2,093,647 +1.74(+11.41%)
Apr 18, 2012 15.27 15.46 15.15 15.22 284,060 -0.18(-1.17%)
Apr 17, 2012 15.00 15.49 14.97 15.40 364,546 +0.49(+3.31%)
Apr 16, 2012 14.96 15.14 14.79 14.91 308,662 +0.02(+0.15%)
Apr 13, 2012 15.18 15.20 14.86 14.89 191,127 -0.36(-2.38%)
Apr 12, 2012 14.93 15.34 14.93 15.25 180,285 +0.31(+2.07%)
Apr 11, 2012 14.87 14.94 14.75 14.94 163,019 +0.23(+1.59%)
Apr 10, 2012 15.16 15.25 14.64 14.71 214,732 -0.46(-3.02%)
Apr 09, 2012 15.06 15.30 15.02 15.17 251,833 -0.15(-1.00%)
Apr 05, 2012 15.13 15.40 15.09 15.32 128,014 +0.17(+1.13%)
Apr 04, 2012 14.97 15.19 14.96 15.15 230,021 -0.06(-0.38%)
Apr 03, 2012 15.46 15.53 15.09 15.21 162,702 -0.35(-2.28%)
Apr 02, 2012 15.22 15.61 15.13 15.56 219,991 +0.30(+1.97%)
Mar 30, 2012 15.48 15.48 15.22 15.26 150,719 -0.11(-0.70%)
Mar 29, 2012 15.13 15.47 15.08 15.37 187,216 +0.12(+0.77%)
Mar 28, 2012 15.46 15.46 15.14 15.25 220,481 -0.18(-1.19%)
Mar 27, 2012 15.27 15.56 15.27 15.44 141,342 +0.14(+0.94%)
Mar 26, 2012 15.13 15.50 15.13 15.29 251,674 +0.32(+2.16%)
Mar 23, 2012 14.77 15.07 14.68 14.97 195,617 +0.14(+0.97%)
Mar 22, 2012 14.73 14.85 14.61 14.83 315,257 -0.04(-0.24%)
Mar 21, 2012 14.62 14.91 14.61 14.86 299,535 +0.31(+2.16%)
Mar 20, 2012 14.52 14.57 14.34 14.55 195,479 -0.09(-0.61%)
Mar 19, 2012 14.65 14.88 14.56 14.64 184,708 +0.01(+0.06%)
Mar 16, 2012 14.63 14.71 14.53 14.63 364,942 +0.01(+0.06%)
Mar 15, 2012 14.54 14.82 14.50 14.62 231,266 +0.09(+0.62%)
Mar 14, 2012 14.72 14.83 14.44 14.53 160,760 -0.17(-1.16%)
Mar 13, 2012 14.53 14.70 14.40 14.70 183,345 +0.33(+2.31%)
Mar 12, 2012 14.36 14.60 14.32 14.37 152,541 -0.00(-0.03%)
Mar 09, 2012 13.85 14.46 13.85 14.37 206,444 +0.53(+3.86%)
Mar 08, 2012 13.92 14.08 13.68 13.84 212,300 +0.01(+0.07%)
Mar 07, 2012 13.80 13.89 13.70 13.83 194,098 +0.13(+0.92%)
Mar 06, 2012 13.73 13.88 13.64 13.70 231,644 -0.22(-1.58%)
Mar 05, 2012 13.79 13.98 13.65 13.92 188,459 +0.04(+0.29%)
Mar 02, 2012 14.32 14.32 13.79 13.88 328,991 -0.42(-2.92%)
Mar 01, 2012 14.54 14.99 14.28 14.30 348,974 -0.14(-0.99%)
Feb 29, 2012 14.87 15.10 14.31 14.44 1,764,680 -0.41(-2.78%)
Feb 28, 2012 14.74 15.02 14.61 14.86 346,026 -0.20(-1.31%)
Feb 27, 2012 14.91 15.18 14.63 15.05 301,907 +0.05(+0.33%)
Feb 24, 2012 15.42 15.44 14.99 15.00 189,214 -0.39(-2.53%)
Feb 23, 2012 15.23 15.53 15.10 15.39 121,618 +0.20(+1.30%)
Feb 22, 2012 15.12 15.37 14.97 15.20 128,937 +0.03(+0.18%)
Feb 21, 2012 15.37 15.42 15.14 15.17 153,900 -0.04(-0.29%)
Feb 17, 2012 15.43 15.43 15.12 15.22 167,731 -0.18(-1.16%)
Feb 16, 2012 14.79 15.41 14.78 15.39 116,280 +0.65(+4.40%)
Feb 15, 2012 14.95 15.09 14.68 14.74 133,116 -0.10(-0.66%)
Feb 14, 2012 14.90 14.90 14.59 14.84 208,410 -0.13(-0.84%)
Feb 13, 2012 14.99 15.04 14.79 14.97 153,119 +0.19(+1.27%)
Feb 10, 2012 14.62 14.84 14.62 14.78 174,878 +0.04(+0.24%)
Feb 09, 2012 14.78 14.83 14.59 14.74 171,286 +0.04(+0.24%)
Feb 08, 2012 14.70 14.77 14.58 14.71 146,916 +0.12(+0.83%)
Feb 07, 2012 14.33 14.97 13.69 14.59 751,226 -0.64(-4.23%)
Feb 06, 2012 15.35 15.70 15.04 15.23 589,125 -0.23(-1.51%)
Feb 03, 2012 15.00 15.52 15.00 15.47 147,905 +0.45(+3.01%)
Feb 02, 2012 15.10 15.23 15.00 15.01 123,710 -0.09(-0.59%)
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.