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
)
199.65
+0.54 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2006
5.759
5.993
5.708
5.807
125,485
+0.10(+1.75%)
May 30, 2006
6.101
6.233
5.707
5.707
182,048
-0.21(-3.49%)
May 26, 2006
5.617
5.970
5.575
5.913
138,794
+0.32(+5.76%)
May 25, 2006
5.544
5.618
5.523
5.591
81,755
+0.07(+1.18%)
May 24, 2006
5.622
5.622
5.365
5.526
135,942
-0.07(-1.31%)
May 23, 2006
5.891
5.950
5.586
5.599
91,737
-0.16(-2.78%)
May 22, 2006
5.754
5.786
5.600
5.759
83,181
+0.01(+0.09%)
May 19, 2006
5.745
5.864
5.656
5.754
90,786
+0.01(+0.16%)
May 18, 2006
5.775
5.801
5.743
5.745
118,830
-0.01(-0.26%)
May 17, 2006
5.901
5.901
5.749
5.759
78,428
-0.12(-1.97%)
May 16, 2006
5.975
6.086
5.796
5.875
148,775
-0.08(-1.33%)
May 15, 2006
6.206
6.206
5.793
5.954
103,620
-0.21(-3.41%)
May 12, 2006
6.206
6.254
5.786
6.164
177,295
-0.07(-1.08%)
May 11, 2006
6.576
6.585
6.232
6.232
79,854
-0.35(-5.25%)
May 10, 2006
6.601
6.662
6.538
6.577
77,477
-0.05(-0.75%)
May 09, 2006
6.627
6.627
6.576
6.626
67,020
+0.03(+0.38%)
May 08, 2006
6.617
6.627
6.583
6.601
61,316
-0.01(-0.11%)
May 05, 2006
6.653
6.706
6.568
6.608
83,181
+0.00(+0.03%)
May 04, 2006
6.590
6.695
6.574
6.606
157,331
+0.04(+0.54%)
May 03, 2006
6.732
6.768
6.554
6.570
140,220
-0.27(-3.91%)
May 02, 2006
6.930
6.985
6.759
6.837
139,269
+0.01(+0.18%)
May 01, 2006
6.522
6.938
6.522
6.825
278,538
+0.34(+5.19%)
Apr 28, 2006
6.495
6.617
6.397
6.488
175,393
+0.20(+3.23%)
Apr 27, 2006
6.312
6.443
6.221
6.285
115,978
-0.05(-0.73%)
Apr 26, 2006
6.427
6.574
6.307
6.332
167,313
-0.08(-1.23%)
Apr 25, 2006
6.506
6.531
6.206
6.410
166,362
-0.12(-1.87%)
Apr 24, 2006
6.396
6.559
6.364
6.532
195,357
+0.18(+2.88%)
Apr 21, 2006
6.101
6.370
6.082
6.349
164,936
+0.27(+4.50%)
Apr 20, 2006
5.996
6.102
5.996
6.076
240,512
+0.08(+1.33%)
Apr 19, 2006
5.954
6.101
5.938
5.996
274,260
+0.17(+3.00%)
Apr 18, 2006
5.654
5.860
5.634
5.821
125,960
+0.17(+3.05%)
Apr 17, 2006
5.607
5.728
5.607
5.649
103,144
+0.04(+0.66%)
Apr 13, 2006
5.611
5.632
5.580
5.612
59,890
+0.00(+0.02%)
Apr 12, 2006
5.680
5.705
5.549
5.611
125,485
-0.10(-1.68%)
Apr 11, 2006
5.931
5.933
5.680
5.707
105,521
-0.25(-4.12%)
Apr 10, 2006
5.849
5.996
5.837
5.952
50,859
+0.12(+2.13%)
Apr 07, 2006
5.970
5.996
5.738
5.828
67,495
-0.17(-2.81%)
Apr 06, 2006
5.975
5.996
5.975
5.996
35,649
-0.02(-0.31%)
Apr 05, 2006
5.996
6.027
5.940
6.015
178,721
+0.01(+0.23%)
Apr 04, 2006
5.996
6.027
5.971
6.001
117,879
+0.03(+0.51%)
Apr 03, 2006
5.996
6.049
5.943
5.971
68,921
-0.02(-0.39%)
Mar 31, 2006
5.875
6.022
5.875
5.994
85,082
+0.15(+2.48%)
Mar 30, 2006
5.943
6.095
5.849
5.849
173,967
-0.09(-1.59%)
Mar 29, 2006
6.163
6.296
5.922
5.943
256,198
-0.19(-3.15%)
Mar 28, 2006
6.075
6.233
6.075
6.137
113,126
+0.07(+1.11%)
Mar 27, 2006
6.022
6.101
5.970
6.070
77,002
+0.02(+0.35%)
Mar 24, 2006
5.912
6.078
5.911
6.049
60,841
+0.14(+2.31%)
Mar 23, 2006
5.960
5.996
5.839
5.912
67,020
-0.05(-0.81%)
Mar 22, 2006
5.917
6.101
5.869
5.960
97,441
+0.07(+1.18%)
Mar 21, 2006
5.985
6.101
5.891
5.891
70,822
-0.10(-1.70%)
Mar 20, 2006
5.970
6.025
5.907
5.993
73,674
+0.05(+0.81%)
Mar 17, 2006
6.021
6.021
5.944
5.944
198,209
-0.08(-1.34%)
Mar 16, 2006
5.838
6.148
5.838
6.025
65,594
+0.17(+2.89%)
Mar 15, 2006
5.880
5.891
5.838
5.856
52,285
+0.00(+0.00%)
Mar 14, 2006
5.729
5.890
5.729
5.856
174,918
+0.13(+2.22%)
Mar 13, 2006
5.680
5.775
5.680
5.729
34,223
+0.05(+0.85%)
Mar 10, 2006
5.617
5.680
5.597
5.680
38,025
+0.04(+0.75%)
Mar 09, 2006
5.732
5.774
5.638
5.638
60,365
-0.09(-1.65%)
Mar 08, 2006
5.515
5.733
5.434
5.733
52,760
+0.24(+4.41%)
Mar 07, 2006
5.671
5.671
5.426
5.491
85,557
-0.19(-3.35%)
Mar 06, 2006
5.775
5.775
5.680
5.681
64,643
-0.11(-1.89%)
Mar 03, 2006
5.754
5.891
5.707
5.791
81,755
+0.01(+0.18%)
Mar 02, 2006
5.943
6.022
5.707
5.780
79,854
-0.14(-2.31%)
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
.