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
)
200.64
+0.99 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2023
147.40
148.51
146.09
146.85
152,242
+0.25(+0.17%)
Jun 29, 2023
143.19
147.94
142.74
146.60
152,893
+2.97(+2.07%)
Jun 28, 2023
143.71
144.86
142.56
143.62
196,824
-0.39(-0.27%)
Jun 27, 2023
144.20
144.84
143.18
144.01
124,568
+0.52(+0.36%)
Jun 26, 2023
143.49
145.06
142.46
143.49
167,909
+0.53(+0.37%)
Jun 23, 2023
144.94
146.43
142.86
142.97
216,220
-3.37(-2.31%)
Jun 22, 2023
149.79
150.07
145.61
146.34
164,451
-3.88(-2.58%)
Jun 21, 2023
147.94
151.98
147.40
150.22
131,408
+1.59(+1.07%)
Jun 20, 2023
148.78
151.19
148.16
148.63
145,510
-0.15(-0.10%)
Jun 16, 2023
150.14
150.14
147.12
148.78
449,849
-0.03(-0.02%)
Jun 15, 2023
148.92
150.00
148.81
179,017
+11.93(+8.71%)
May 08, 2023
138.05
138.64
135.91
136.88
132,911
-1.48(-1.07%)
May 05, 2023
137.27
138.97
136.09
138.36
136,392
+1.87(+1.37%)
May 04, 2023
134.29
137.22
134.23
136.49
179,796
+1.65(+1.22%)
May 03, 2023
137.21
137.69
133.09
134.84
261,205
-1.93(-1.41%)
May 02, 2023
135.32
137.79
134.46
136.77
153,342
+1.10(+0.81%)
May 01, 2023
132.13
136.87
132.13
135.67
164,496
+4.19(+3.19%)
Apr 28, 2023
131.67
132.78
130.64
131.47
383,222
-0.50(-0.38%)
Apr 27, 2023
129.91
132.57
129.91
131.97
138,782
+2.64(+2.04%)
Apr 26, 2023
131.37
131.75
128.10
129.33
202,900
-2.57(-1.95%)
Apr 25, 2023
133.00
133.62
131.18
131.90
187,502
-1.53(-1.15%)
Apr 24, 2023
135.28
138.43
133.17
133.43
252,067
-1.33(-0.99%)
Apr 21, 2023
133.06
136.48
132.57
134.76
618,889
+2.28(+1.72%)
Apr 20, 2023
126.23
137.23
125.84
132.48
484,045
+12.76(+10.66%)
Apr 19, 2023
119.49
121.52
118.25
119.72
194,938
-0.35(-0.29%)
Apr 18, 2023
120.98
121.01
118.77
120.07
131,489
-0.07(-0.06%)
Apr 17, 2023
120.37
120.93
118.48
120.14
126,124
-0.40(-0.33%)
Apr 14, 2023
121.29
122.87
119.93
120.54
107,844
-1.11(-0.91%)
Apr 13, 2023
121.88
121.93
118.75
121.65
97,051
+0.27(+0.22%)
Apr 12, 2023
120.72
121.99
119.82
121.38
86,130
+1.48(+1.24%)
Apr 11, 2023
120.32
121.18
118.79
119.90
122,354
+0.00(+0.00%)
Apr 10, 2023
117.42
120.41
117.42
119.90
186,082
+1.73(+1.46%)
Apr 06, 2023
117.79
118.73
116.77
118.17
93,171
-0.14(-0.12%)
Apr 05, 2023
119.31
119.31
117.38
118.31
83,050
-1.88(-1.56%)
Apr 04, 2023
122.83
123.33
119.06
120.19
108,147
-2.61(-2.13%)
Apr 03, 2023
120.73
123.18
119.43
122.80
138,553
+1.77(+1.46%)
Mar 31, 2023
119.72
121.69
119.52
121.03
110,737
+2.06(+1.73%)
Mar 30, 2023
119.87
120.16
118.21
118.98
58,429
-0.13(-0.11%)
Mar 29, 2023
119.34
119.99
117.64
119.11
89,399
+1.14(+0.97%)
Mar 28, 2023
116.53
118.09
116.31
117.96
63,851
+0.65(+0.55%)
Mar 27, 2023
117.29
117.85
116.47
117.32
50,224
+1.10(+0.95%)
Mar 24, 2023
114.61
116.74
114.00
116.21
79,553
+1.07(+0.93%)
Mar 23, 2023
116.11
117.38
114.00
115.14
109,718
-0.30(-0.26%)
Mar 22, 2023
116.03
117.82
115.29
115.44
112,037
-0.93(-0.80%)
Mar 21, 2023
118.62
119.91
115.33
116.37
124,972
-0.45(-0.38%)
Mar 20, 2023
114.38
117.24
114.29
116.82
121,923
+3.08(+2.71%)
Mar 17, 2023
114.82
117.64
113.17
113.74
481,614
-1.71(-1.48%)
Mar 16, 2023
112.14
115.65
112.14
115.45
119,065
+1.93(+1.70%)
Mar 15, 2023
115.74
116.03
111.73
113.52
158,248
-4.81(-4.06%)
Mar 14, 2023
116.73
118.44
115.52
118.33
122,792
+4.12(+3.61%)
Mar 13, 2023
113.26
115.83
112.45
114.21
99,733
-0.56(-0.49%)
Mar 10, 2023
117.17
117.17
114.24
114.76
86,955
-2.97(-2.52%)
Mar 09, 2023
118.73
119.12
116.80
117.73
81,832
-0.58(-0.49%)
Mar 08, 2023
117.79
119.17
116.42
118.31
89,066
+0.73(+0.62%)
Mar 07, 2023
119.20
119.47
116.63
117.58
93,757
-1.40(-1.18%)
Mar 06, 2023
123.17
123.17
118.07
118.99
170,174
-3.98(-3.24%)
Mar 03, 2023
121.27
123.55
120.54
122.97
98,178
+2.30(+1.90%)
Mar 02, 2023
118.82
120.99
118.66
120.67
79,371
+1.41(+1.18%)
Mar 01, 2023
120.22
120.80
118.27
119.26
178,644
-1.57(-1.30%)
Feb 28, 2023
118.36
122.88
118.13
120.83
288,291
+2.66(+2.25%)
Feb 27, 2023
117.97
119.29
117.67
118.17
94,371
+1.54(+1.32%)
Feb 24, 2023
116.57
116.92
114.71
116.63
100,613
-1.08(-0.92%)
Feb 23, 2023
117.83
118.60
116.14
117.71
87,783
+0.60(+0.51%)
Feb 22, 2023
117.18
117.94
115.72
117.11
117,053
+0.07(+0.06%)
Feb 21, 2023
117.83
118.12
116.59
117.04
88,474
-2.24(-1.88%)
Feb 17, 2023
119.50
120.46
118.44
119.28
201,915
+0.19(+0.16%)
Feb 16, 2023
118.91
120.98
118.67
119.10
102,176
-1.10(-0.92%)
Feb 15, 2023
119.70
122.56
119.70
120.20
97,915
+0.13(+0.11%)
Feb 14, 2023
120.21
121.25
118.76
120.07
76,885
-0.18(-0.15%)
Feb 13, 2023
117.91
120.35
117.91
120.25
103,017
+2.49(+2.11%)
Feb 10, 2023
118.43
119.78
116.72
117.76
90,755
-1.13(-0.95%)
Feb 09, 2023
120.63
121.38
117.89
118.89
90,725
-0.52(-0.43%)
Feb 08, 2023
121.26
122.25
118.42
119.40
90,113
-2.43(-1.99%)
Feb 07, 2023
120.11
122.38
118.39
121.83
117,489
+1.95(+1.63%)
Feb 06, 2023
119.03
120.69
118.08
119.88
99,417
-0.16(-0.13%)
Feb 03, 2023
116.37
120.50
116.37
120.04
177,447
+2.93(+2.50%)
Feb 02, 2023
119.31
119.31
115.69
117.11
179,868
-0.92(-0.78%)
Feb 01, 2023
114.95
119.11
114.61
118.03
133,454
+3.10(+2.70%)
Jan 31, 2023
111.81
116.01
111.18
114.93
336,557
+3.45(+3.10%)
Jan 30, 2023
111.57
113.33
110.49
111.48
136,855
+0.49(+0.44%)
Jan 27, 2023
104.13
115.02
103.06
111.00
295,564
-4.19(-3.63%)
Jan 26, 2023
115.17
115.31
113.66
115.18
129,766
+0.72(+0.63%)
Jan 25, 2023
111.90
114.47
111.25
114.46
125,436
+1.27(+1.12%)
Jan 24, 2023
113.19
115.47
112.72
113.19
85,959
-0.49(-0.43%)
Jan 23, 2023
113.82
114.97
112.84
113.67
190,024
-0.39(-0.34%)
Jan 20, 2023
112.14
114.23
111.27
114.06
184,440
+3.02(+2.72%)
Jan 19, 2023
114.79
114.79
110.97
111.03
161,582
-3.95(-3.43%)
Jan 18, 2023
116.10
117.29
114.15
114.98
175,838
-0.47(-0.40%)
Jan 17, 2023
115.10
116.95
114.59
115.45
110,459
+0.35(+0.30%)
Jan 13, 2023
113.43
115.57
112.72
115.10
79,111
+1.77(+1.56%)
Jan 12, 2023
112.32
113.80
110.97
113.33
98,044
+1.02(+0.91%)
Jan 11, 2023
109.34
114.02
108.60
112.31
211,933
+3.05(+2.80%)
Jan 10, 2023
104.96
109.35
104.96
109.26
263,179
+4.41(+4.21%)
Jan 09, 2023
107.47
108.98
104.55
104.85
134,197
-2.25(-2.10%)
Jan 06, 2023
107.78
108.51
106.83
107.10
143,962
+0.62(+0.59%)
Jan 05, 2023
107.56
107.92
106.28
106.47
71,724
-1.66(-1.53%)
Jan 04, 2023
109.75
110.13
107.53
108.13
87,738
-0.62(-0.57%)
Jan 03, 2023
107.98
110.31
107.20
108.75
135,204
+0.64(+0.59%)
Dec 30, 2022
108.92
108.92
107.44
108.12
71,143
-1.64(-1.49%)
Dec 29, 2022
108.56
110.12
108.56
109.75
57,784
+2.37(+2.21%)
Dec 28, 2022
109.48
110.35
107.28
107.39
80,089
-2.02(-1.85%)
Dec 27, 2022
108.85
109.67
107.91
109.41
85,280
+0.70(+0.65%)
Dec 23, 2022
109.43
109.72
108.67
108.70
68,171
-0.52(-0.47%)
Dec 22, 2022
110.70
110.70
107.85
109.22
77,391
-2.72(-2.43%)
Dec 21, 2022
110.94
112.36
110.11
111.94
97,229
+1.50(+1.36%)
Dec 20, 2022
108.07
111.00
108.00
110.44
114,958
+1.92(+1.77%)
Dec 19, 2022
109.54
110.48
107.92
108.52
131,829
-0.69(-0.64%)
Dec 16, 2022
110.60
111.33
107.73
109.21
618,205
-2.57(-2.30%)
Dec 15, 2022
114.50
114.50
110.51
111.78
161,354
-3.68(-3.19%)
Dec 14, 2022
116.36
117.37
113.92
115.46
105,499
-1.29(-1.10%)
Dec 13, 2022
118.60
119.53
116.50
116.75
132,885
+0.41(+0.35%)
Dec 12, 2022
115.02
117.04
115.02
116.34
121,640
+0.78(+0.68%)
Dec 09, 2022
115.79
117.39
115.29
115.56
284,635
-0.53(-0.45%)
Dec 08, 2022
113.94
116.27
113.57
116.08
111,212
+3.00(+2.66%)
Dec 07, 2022
110.98
113.22
110.69
113.08
91,962
+1.40(+1.25%)
Dec 06, 2022
113.63
113.68
111.35
111.68
112,685
-1.45(-1.28%)
Dec 05, 2022
113.07
113.77
110.94
113.13
127,371
-1.18(-1.03%)
Dec 02, 2022
112.32
115.26
111.98
114.31
86,073
+0.32(+0.28%)
Dec 01, 2022
115.09
115.32
113.57
113.99
92,997
-0.86(-0.75%)
Nov 30, 2022
111.47
114.92
110.14
114.85
156,387
+3.32(+2.98%)
Nov 29, 2022
112.46
115.44
111.37
111.53
87,911
-1.06(-0.94%)
Nov 28, 2022
115.25
115.25
111.66
112.59
99,262
-3.17(-2.74%)
Nov 25, 2022
115.92
116.49
115.45
115.77
32,877
-0.05(-0.04%)
Nov 23, 2022
116.28
116.76
115.07
115.81
51,210
-0.10(-0.09%)
Nov 22, 2022
115.46
116.10
114.65
115.92
67,892
+1.25(+1.09%)
Nov 21, 2022
114.91
115.33
114.09
114.67
90,977
-0.32(-0.28%)
Nov 18, 2022
116.76
116.76
113.94
114.99
115,920
+0.40(+0.35%)
Nov 17, 2022
112.74
114.68
112.25
114.59
68,688
+0.14(+0.12%)
Nov 16, 2022
114.81
116.13
113.69
114.45
112,779
-0.37(-0.32%)
Nov 15, 2022
110.81
115.04
110.50
114.82
201,875
+5.28(+4.82%)
Nov 14, 2022
109.06
111.54
109.06
109.54
87,819
-0.57(-0.52%)
Nov 11, 2022
113.57
113.57
109.96
110.12
119,345
-2.57(-2.28%)
Nov 10, 2022
111.28
112.73
110.06
112.69
148,871
+5.52(+5.15%)
Nov 09, 2022
107.33
108.90
106.84
107.17
112,243
-1.34(-1.23%)
Nov 08, 2022
111.81
111.81
108.30
108.50
122,157
-2.95(-2.65%)
Nov 07, 2022
107.58
111.83
107.50
111.45
205,998
+3.66(+3.40%)
Nov 04, 2022
109.57
110.32
107.09
107.79
160,917
-0.38(-0.35%)
Nov 03, 2022
108.25
108.92
107.28
108.17
132,559
-1.38(-1.26%)
Nov 02, 2022
113.12
113.81
109.03
109.54
210,920
-4.38(-3.84%)
Nov 01, 2022
112.24
114.51
111.69
113.92
280,466
+2.59(+2.33%)
Oct 31, 2022
114.00
114.00
110.48
111.33
487,338
+0.74(+0.67%)
Oct 28, 2022
110.31
110.74
108.75
110.58
185,097
+0.66(+0.60%)
Oct 27, 2022
108.02
110.27
106.90
109.92
222,038
+3.03(+2.83%)
Oct 26, 2022
110.73
111.85
106.75
106.89
360,611
-3.87(-3.49%)
Oct 25, 2022
103.27
110.92
103.27
110.76
400,334
+7.90(+7.68%)
Oct 24, 2022
100.69
103.66
100.50
102.86
152,759
+2.39(+2.37%)
Oct 21, 2022
97.92
100.54
96.71
100.48
406,747
+3.80(+3.93%)
Oct 20, 2022
99.46
100.51
95.35
96.68
166,798
-2.65(-2.67%)
Oct 19, 2022
95.22
100.42
94.82
99.33
250,348
+3.36(+3.50%)
Oct 18, 2022
96.62
97.47
95.02
95.98
181,460
+0.42(+0.44%)
Oct 17, 2022
91.60
96.14
91.60
95.56
240,205
+5.44(+6.04%)
Oct 14, 2022
92.11
92.11
89.49
90.12
103,448
-0.91(-1.00%)
Oct 13, 2022
88.20
91.32
87.26
91.03
120,617
+1.36(+1.51%)
Oct 12, 2022
91.49
91.49
89.67
89.67
92,645
-1.67(-1.83%)
Oct 11, 2022
91.96
92.64
90.35
91.34
151,691
-1.17(-1.26%)
Oct 10, 2022
93.13
93.13
91.10
92.51
73,641
+0.07(+0.07%)
Oct 07, 2022
94.26
94.26
91.21
92.44
101,685
-3.09(-3.23%)
Oct 06, 2022
95.25
96.49
94.98
95.53
70,987
-0.09(-0.09%)
Oct 05, 2022
94.01
96.13
94.01
95.62
92,415
+0.48(+0.50%)
Oct 04, 2022
95.80
97.03
94.55
95.14
214,988
+0.97(+1.03%)
Oct 03, 2022
92.05
94.39
91.92
94.17
115,309
+2.73(+2.99%)
Sep 30, 2022
93.14
94.68
91.40
91.44
151,952
-1.70(-1.83%)
Sep 29, 2022
93.05
93.24
91.50
93.14
110,335
-0.59(-0.63%)
Sep 28, 2022
92.26
94.25
91.32
93.74
113,726
+1.78(+1.94%)
Sep 27, 2022
92.05
93.08
91.05
91.96
132,656
+0.68(+0.75%)
Sep 26, 2022
91.22
93.33
90.74
91.27
137,562
-0.16(-0.17%)
Sep 23, 2022
91.06
92.32
89.92
91.43
158,828
-0.40(-0.43%)
Sep 22, 2022
92.22
92.34
90.96
91.83
92,336
-0.97(-1.05%)
Sep 21, 2022
93.97
95.42
92.58
92.80
91,366
-0.32(-0.34%)
Sep 20, 2022
93.82
94.41
91.75
93.11
120,095
-1.12(-1.19%)
Sep 19, 2022
91.61
94.41
91.61
94.23
95,921
+1.98(+2.15%)
Sep 16, 2022
91.17
92.29
89.17
92.25
317,032
+0.94(+1.03%)
Sep 15, 2022
92.78
93.32
90.73
91.31
91,676
-1.97(-2.11%)
Sep 14, 2022
93.91
93.91
92.12
93.28
219,581
-0.45(-0.48%)
Sep 13, 2022
95.38
95.64
93.29
93.73
95,957
-3.59(-3.69%)
Sep 12, 2022
97.05
97.87
96.52
97.32
79,834
+1.23(+1.28%)
Sep 09, 2022
96.07
97.42
96.01
96.09
70,979
+0.59(+0.62%)
Sep 08, 2022
95.02
96.63
94.53
95.50
64,733
-0.04(-0.04%)
Sep 07, 2022
92.60
95.86
92.60
95.54
107,114
+3.33(+3.61%)
Sep 06, 2022
93.04
93.04
91.21
92.21
101,657
-0.83(-0.89%)
Sep 02, 2022
94.95
95.34
92.68
93.05
83,831
-0.81(-0.86%)
Sep 01, 2022
93.27
93.96
92.03
93.86
92,958
+0.14(+0.15%)
Aug 31, 2022
94.01
94.73
93.20
93.72
220,192
+0.08(+0.08%)
Aug 30, 2022
96.19
96.25
93.14
93.64
109,855
-2.18(-2.27%)
Aug 29, 2022
95.25
96.23
94.75
95.82
81,140
-0.26(-0.27%)
Aug 26, 2022
98.80
99.22
95.89
96.07
56,163
-2.72(-2.75%)
Aug 25, 2022
97.27
98.89
97.01
98.80
65,177
+1.86(+1.91%)
Aug 24, 2022
96.61
97.63
95.87
96.94
118,790
+0.33(+0.34%)
Aug 23, 2022
97.94
99.04
96.22
96.61
90,768
-1.53(-1.56%)
Aug 22, 2022
98.92
99.70
97.87
98.14
98,457
-1.77(-1.77%)
Aug 19, 2022
100.32
100.78
99.45
99.91
91,391
-1.25(-1.24%)
Aug 18, 2022
101.03
102.01
99.97
101.17
80,883
-0.16(-0.16%)
Aug 17, 2022
100.19
101.62
99.54
101.32
69,751
+0.19(+0.18%)
Aug 16, 2022
99.44
101.44
99.02
101.14
78,995
+0.77(+0.77%)
Aug 15, 2022
99.99
101.17
99.99
100.37
103,941
+1.21(+1.22%)
Aug 12, 2022
98.19
99.50
96.99
99.16
73,278
+1.63(+1.67%)
Aug 11, 2022
98.75
98.75
97.20
97.53
63,417
-0.50(-0.51%)
Aug 10, 2022
97.56
98.41
96.24
98.04
109,922
+2.28(+2.38%)
Aug 09, 2022
95.69
96.02
94.73
95.76
102,942
-0.15(-0.15%)
Aug 08, 2022
95.13
96.26
94.96
95.90
98,607
+0.97(+1.02%)
Aug 05, 2022
94.46
94.99
93.70
94.94
86,339
-0.58(-0.61%)
Aug 04, 2022
96.43
96.96
94.73
95.52
98,903
-0.74(-0.77%)
Aug 03, 2022
95.04
96.60
94.81
96.26
109,098
+1.41(+1.49%)
Aug 02, 2022
94.91
94.91
93.75
94.85
131,935
-0.23(-0.24%)
Aug 01, 2022
93.98
95.42
93.27
95.07
154,927
+0.09(+0.09%)
Jul 29, 2022
92.71
95.05
92.71
94.98
219,376
+2.40(+2.59%)
Jul 28, 2022
90.25
92.64
89.79
92.59
97,035
+2.42(+2.68%)
Jul 27, 2022
89.15
90.67
88.46
90.17
105,779
+1.23(+1.39%)
Jul 26, 2022
87.48
89.00
87.02
88.93
120,782
+0.81(+0.92%)
Jul 25, 2022
88.23
88.47
87.10
88.12
122,032
+0.13(+0.15%)
Jul 22, 2022
89.94
90.39
86.36
87.99
158,618
-1.43(-1.60%)
Jul 21, 2022
86.49
89.63
86.49
89.43
227,536
+3.26(+3.78%)
Jul 20, 2022
84.92
86.78
83.20
86.17
294,013
+4.51(+5.53%)
Jul 19, 2022
80.47
81.65
79.85
81.65
124,678
+2.30(+2.90%)
Jul 18, 2022
81.23
81.58
78.93
79.35
111,731
-1.23(-1.53%)
Jul 15, 2022
79.42
81.01
78.64
80.59
119,964
+2.61(+3.34%)
Jul 14, 2022
77.02
78.19
75.92
77.98
94,937
+0.07(+0.09%)
Jul 13, 2022
76.60
78.19
76.28
77.91
61,117
+0.49(+0.64%)
Jul 12, 2022
79.38
79.94
77.07
77.42
80,666
-1.70(-2.15%)
Jul 11, 2022
79.77
80.06
78.90
79.12
68,017
-1.02(-1.27%)
Jul 08, 2022
80.20
81.50
78.97
80.13
69,054
-0.70(-0.87%)
Jul 07, 2022
80.80
82.03
79.96
80.83
115,630
+0.45(+0.57%)
Jul 06, 2022
79.43
81.19
79.33
80.38
75,598
+0.46(+0.58%)
Jul 05, 2022
78.29
79.93
76.20
79.92
167,118
+0.34(+0.42%)
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
.