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
)
189.00
+1.73 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 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
.