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
)
182.92
-2.84 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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
3.623
3.634
3.544
3.576
115,347
-0.02(-0.59%)
Apr 28, 2005
3.544
3.613
3.544
3.597
75,474
+0.06(+1.64%)
Apr 27, 2005
3.550
3.555
3.508
3.539
125,316
+0.00(+0.00%)
Apr 26, 2005
3.341
3.581
3.318
3.539
218,828
+0.20(+6.03%)
Apr 25, 2005
3.265
3.344
3.265
3.338
74,999
+0.08(+2.39%)
Apr 22, 2005
3.176
3.260
3.176
3.260
154,271
+0.09(+2.99%)
Apr 21, 2005
3.292
3.355
3.139
3.165
169,461
-0.12(-3.78%)
Apr 20, 2005
3.197
3.318
3.192
3.290
89,714
+0.10(+3.17%)
Apr 19, 2005
3.002
3.197
3.002
3.188
112,974
+0.15(+5.10%)
Apr 18, 2005
2.976
3.118
2.976
3.034
285,283
+0.22(+7.66%)
Apr 15, 2005
2.839
2.860
2.812
2.818
33,702
-0.02(-0.56%)
Apr 14, 2005
2.844
2.844
2.828
2.833
19,461
-0.01(-0.30%)
Apr 13, 2005
2.844
2.855
2.842
2.842
24,208
+0.00(+0.11%)
Apr 12, 2005
2.791
2.849
2.791
2.839
39,398
+0.05(+1.66%)
Apr 11, 2005
2.807
2.807
2.786
2.792
49,366
-0.01(-0.53%)
Apr 08, 2005
2.791
2.807
2.791
2.807
10,443
+0.02(+0.79%)
Apr 07, 2005
2.760
2.785
2.751
2.785
27,531
+0.03(+1.22%)
Apr 06, 2005
2.786
2.786
2.751
2.751
29,430
-0.03(-1.25%)
Apr 05, 2005
2.839
2.844
2.786
2.786
16,613
-0.05(-1.67%)
Apr 04, 2005
2.797
2.839
2.797
2.833
32,278
+0.03(+0.94%)
Apr 01, 2005
2.802
2.808
2.797
2.807
23,259
+0.02(+0.57%)
Mar 31, 2005
2.791
2.812
2.786
2.791
62,183
+0.00(+0.00%)
Mar 30, 2005
2.791
2.802
2.786
2.791
74,050
+0.01(+0.19%)
Mar 29, 2005
2.802
2.807
2.786
2.786
19,461
-0.02(-0.75%)
Mar 28, 2005
2.828
2.828
2.791
2.807
63,607
-0.03(-1.11%)
Mar 24, 2005
2.886
2.886
2.828
2.839
73,101
-0.05(-1.82%)
Mar 23, 2005
2.944
2.944
2.886
2.891
76,898
-0.06(-1.96%)
Mar 22, 2005
2.986
2.986
2.944
2.949
87,816
-0.05(-1.75%)
Mar 21, 2005
2.960
3.002
2.939
3.002
72,151
+0.05(+1.79%)
Mar 18, 2005
2.960
2.969
2.949
2.949
105,854
-0.02(-0.53%)
Mar 17, 2005
2.991
2.991
2.965
2.965
16,139
-0.03(-0.92%)
Mar 16, 2005
3.118
3.118
2.991
2.993
71,202
-0.14(-4.34%)
Mar 15, 2005
3.155
3.155
3.102
3.128
62,658
-0.05(-1.49%)
Mar 14, 2005
3.122
3.178
3.122
3.176
84,493
+0.06(+1.86%)
Mar 11, 2005
3.128
3.131
3.102
3.118
24,208
-0.01(-0.34%)
Mar 10, 2005
3.128
3.128
3.123
3.128
13,291
+0.00(+0.00%)
Mar 09, 2005
3.139
3.144
3.128
3.128
18,512
-0.02(-0.50%)
Mar 08, 2005
3.177
3.177
3.129
3.144
29,904
-0.03(-1.03%)
Mar 07, 2005
3.186
3.186
3.149
3.177
49,366
-0.00(-0.13%)
Mar 04, 2005
3.123
3.181
3.123
3.181
38,923
+0.06(+1.86%)
Mar 03, 2005
3.097
3.123
3.097
3.123
37,025
+0.03(+0.85%)
Mar 02, 2005
3.031
3.097
3.031
3.097
36,075
+0.07(+2.15%)
Mar 01, 2005
2.981
3.034
2.981
3.031
36,075
+0.05(+1.59%)
Feb 28, 2005
2.991
2.997
2.965
2.984
37,499
-0.02(-0.77%)
Feb 25, 2005
2.997
3.023
2.997
3.007
30,854
+0.00(+0.00%)
Feb 24, 2005
2.960
3.017
2.960
3.007
31,803
+0.03(+0.99%)
Feb 23, 2005
2.955
2.978
2.955
2.978
13,291
+0.02(+0.75%)
Feb 22, 2005
2.970
2.970
2.955
2.956
20,886
-0.00(-0.14%)
Feb 18, 2005
2.960
2.967
2.960
2.960
25,158
-0.01(-0.35%)
Feb 17, 2005
2.960
2.991
2.960
2.970
33,702
+0.01(+0.32%)
Feb 16, 2005
2.969
2.970
2.951
2.961
38,449
-0.01(-0.28%)
Feb 15, 2005
3.018
3.018
2.955
2.969
40,822
-0.06(-1.95%)
Feb 14, 2005
3.049
3.049
3.003
3.028
14,240
-0.01(-0.35%)
Feb 11, 2005
2.950
3.039
2.950
3.039
39,398
+0.09(+3.00%)
Feb 10, 2005
3.007
3.007
2.939
2.950
44,620
-0.05(-1.72%)
Feb 09, 2005
2.934
3.027
2.934
3.002
73,101
+0.05(+1.79%)
Feb 08, 2005
2.976
2.976
2.907
2.949
83,069
-0.03(-0.89%)
Feb 07, 2005
2.965
3.000
2.949
2.976
72,626
+0.01(+0.39%)
Feb 04, 2005
3.160
3.160
2.918
2.964
311,391
-0.40(-11.92%)
Feb 03, 2005
3.265
3.397
3.265
3.365
66,455
+0.10(+3.06%)
Feb 02, 2005
3.292
3.339
3.265
3.265
78,797
+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
.