Badger Meter (NY: BMI )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.164 1.165 1.160 1.165 17,088 +0.01(+0.57%)
Jun 29, 2004 1.156 1.165 1.151 1.159 42,721 +0.01(+0.73%)
Jun 28, 2004 1.157 1.157 1.142 1.150 15,189 -0.01(-0.61%)
Jun 25, 2004 1.159 1.172 1.152 1.157 47,467 -0.01(-0.54%)
Jun 24, 2004 1.172 1.177 1.160 1.164 21,835 -0.01(-1.25%)
Jun 23, 2004 1.180 1.181 1.178 1.178 34,176 -0.01(-0.45%)
Jun 22, 2004 1.189 1.190 1.182 1.184 18,037 -0.00(-0.11%)
Jun 21, 2004 1.144 1.197 1.144 1.185 72,151 +0.05(+4.17%)
Jun 18, 2004 1.147 1.153 1.138 1.138 31,328 -0.01(-1.10%)
Jun 17, 2004 1.132 1.150 1.132 1.150 17,088 +0.02(+2.18%)
Jun 16, 2004 1.124 1.132 1.120 1.126 16,139 +0.01(+0.59%)
Jun 15, 2004 1.122 1.123 1.118 1.119 27,531 -0.01(-0.75%)
Jun 14, 2004 1.148 1.148 1.128 1.128 19,936 -0.01(-1.22%)
Jun 10, 2004 1.126 1.142 1.126 1.142 11,392 +0.01(+1.05%)
Jun 09, 2004 1.138 1.138 1.128 1.130 16,139 -0.00(-0.35%)
Jun 08, 2004 1.124 1.134 1.121 1.134 55,062 +0.02(+1.41%)
Jun 07, 2004 1.119 1.119 1.107 1.118 12,341 +0.00(+0.33%)
Jun 04, 2004 1.122 1.125 1.107 1.114 43,670 -0.00(-0.21%)
Jun 03, 2004 1.098 1.119 1.084 1.117 81,644 +0.02(+1.56%)
Jun 02, 2004 1.122 1.122 1.099 1.099 41,771 -0.03(-2.29%)
Jun 01, 2004 1.109 1.125 1.106 1.125 15,189 +0.02(+1.69%)
May 28, 2004 1.111 1.111 1.107 1.107 14,240 +0.00(+0.05%)
May 27, 2004 1.094 1.106 1.094 1.106 18,987 +0.01(+0.72%)
May 26, 2004 1.101 1.107 1.095 1.098 18,987 -0.00(-0.36%)
May 25, 2004 1.103 1.103 1.095 1.102 14,240 -0.01(-0.59%)
May 24, 2004 1.105 1.110 1.102 1.109 42,721 +0.01(+0.60%)
May 21, 2004 1.110 1.112 1.094 1.102 54,113 -0.01(-1.23%)
May 20, 2004 1.126 1.126 1.116 1.116 46,518 -0.01(-0.89%)
May 19, 2004 1.130 1.136 1.126 1.126 22,784 +0.00(+0.12%)
May 18, 2004 1.132 1.134 1.124 1.124 18,987 -0.01(-1.04%)
May 17, 2004 1.130 1.136 1.128 1.136 24,683 +0.01(+0.94%)
May 14, 2004 1.139 1.139 1.126 1.126 50,315 -0.01(-0.58%)
May 13, 2004 1.132 1.132 1.126 1.132 22,784 -0.00(-0.35%)
May 12, 2004 1.140 1.148 1.136 1.136 24,683 +0.00(+0.23%)
May 11, 2004 1.140 1.140 1.134 1.134 13,290 -0.01(-1.03%)
May 10, 2004 1.127 1.146 1.126 1.146 30,379 +0.02(+1.64%)
May 07, 2004 1.127 1.131 1.125 1.127 17,088 -0.00(-0.35%)
May 06, 2004 1.132 1.132 1.121 1.131 18,037 -0.00(-0.12%)
May 05, 2004 1.122 1.132 1.122 1.132 14,240 +0.02(+1.37%)
May 04, 2004 1.117 1.119 1.111 1.117 33,227 +0.01(+0.64%)
May 03, 2004 1.099 1.110 1.099 1.110 20,885 +0.02(+1.44%)
Apr 30, 2004 1.093 1.097 1.093 1.094 41,771 -0.01(-0.48%)
Apr 29, 2004 1.139 1.139 1.099 1.099 20,885 -0.05(-4.02%)
Apr 28, 2004 1.143 1.159 1.142 1.146 25,632 +0.00(+0.25%)
Apr 27, 2004 1.126 1.152 1.126 1.143 47,467 +0.01(+1.02%)
Apr 26, 2004 1.139 1.139 1.131 1.131 27,531 -0.00(-0.12%)
Apr 23, 2004 1.132 1.139 1.132 1.132 26,581 +0.01(+0.59%)
Apr 22, 2004 1.132 1.142 1.119 1.126 83,543 -0.01(-1.16%)
Apr 21, 2004 1.173 1.178 1.124 1.139 112,024 -0.03(-2.92%)
Apr 20, 2004 1.198 1.198 1.164 1.173 218,352 -0.01(-0.78%)
Apr 19, 2004 1.185 1.225 1.146 1.182 513,602 +0.14(+13.96%)
Apr 16, 2004 1.032 1.038 1.032 1.038 37,974 +0.00(+0.00%)
Apr 15, 2004 1.049 1.049 1.038 1.038 7,594 -0.01(-0.51%)
Apr 14, 2004 1.038 1.060 1.001 1.043 126,264 +0.00(+0.00%)
Apr 13, 2004 1.034 1.051 1.031 1.043 38,923 +0.01(+0.71%)
Apr 12, 2004 1.011 1.043 1.011 1.035 47,467 +0.02(+1.87%)
Apr 08, 2004 1.020 1.020 1.009 1.016 4,746 -0.01(-0.51%)
Apr 07, 2004 1.022 1.022 1.015 1.022 42,721 -0.02(-2.27%)
Apr 06, 2004 1.027 1.045 1.027 1.045 98,733 -0.00(-0.13%)
Apr 05, 2004 1.016 1.047 1.014 1.047 58,860 +0.02(+2.40%)
Apr 02, 2004 1.007 1.023 0.9980 1.022 58,860 +0.02(+1.76%)
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.