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, 2004
1.162
1.164
1.158
1.164
17,111
+0.01(+0.57%)
Jun 29, 2004
1.154
1.163
1.149
1.157
42,779
+0.01(+0.73%)
Jun 28, 2004
1.156
1.156
1.140
1.149
15,210
-0.01(-0.61%)
Jun 25, 2004
1.157
1.170
1.151
1.156
47,532
-0.01(-0.54%)
Jun 24, 2004
1.170
1.176
1.158
1.162
21,864
-0.01(-1.25%)
Jun 23, 2004
1.179
1.179
1.177
1.177
34,223
-0.01(-0.44%)
Jun 22, 2004
1.187
1.189
1.180
1.182
18,062
-0.00(-0.11%)
Jun 21, 2004
1.143
1.195
1.143
1.183
72,249
+0.05(+4.17%)
Jun 18, 2004
1.146
1.152
1.136
1.136
31,371
-0.01(-1.10%)
Jun 17, 2004
1.131
1.149
1.131
1.149
17,111
+0.02(+2.18%)
Jun 16, 2004
1.123
1.131
1.118
1.124
16,161
+0.01(+0.59%)
Jun 15, 2004
1.120
1.122
1.116
1.118
27,568
-0.01(-0.75%)
Jun 14, 2004
1.147
1.147
1.126
1.126
19,963
-0.01(-1.22%)
Jun 10, 2004
1.125
1.140
1.125
1.140
11,407
+0.01(+1.05%)
Jun 09, 2004
1.136
1.136
1.127
1.128
16,161
-0.00(-0.35%)
Jun 08, 2004
1.122
1.132
1.119
1.132
55,137
+0.02(+1.41%)
Jun 07, 2004
1.118
1.118
1.106
1.116
12,358
+0.00(+0.33%)
Jun 04, 2004
1.120
1.124
1.106
1.113
43,729
-0.00(-0.21%)
Jun 03, 2004
1.097
1.117
1.082
1.115
81,756
+0.02(+1.56%)
Jun 02, 2004
1.121
1.121
1.098
1.098
41,828
-0.03(-2.29%)
Jun 01, 2004
1.107
1.124
1.105
1.124
15,210
+0.02(+1.69%)
May 28, 2004
1.110
1.110
1.105
1.105
14,259
+0.00(+0.05%)
May 27, 2004
1.093
1.105
1.093
1.105
19,013
+0.01(+0.72%)
May 26, 2004
1.099
1.106
1.094
1.097
19,013
-0.00(-0.36%)
May 25, 2004
1.102
1.102
1.094
1.101
14,259
-0.01(-0.59%)
May 24, 2004
1.103
1.109
1.101
1.107
42,779
+0.01(+0.60%)
May 21, 2004
1.108
1.111
1.093
1.101
54,187
-0.01(-1.23%)
May 20, 2004
1.124
1.124
1.114
1.114
46,581
-0.01(-0.89%)
May 19, 2004
1.128
1.135
1.124
1.124
22,815
+0.00(+0.12%)
May 18, 2004
1.131
1.132
1.123
1.123
19,013
-0.01(-1.04%)
May 17, 2004
1.128
1.135
1.127
1.135
24,716
+0.01(+0.94%)
May 14, 2004
1.137
1.137
1.124
1.124
50,384
-0.01(-0.58%)
May 13, 2004
1.131
1.131
1.124
1.131
22,815
-0.00(-0.35%)
May 12, 2004
1.139
1.147
1.135
1.135
24,716
+0.00(+0.23%)
May 11, 2004
1.139
1.139
1.132
1.132
13,309
-0.01(-1.03%)
May 10, 2004
1.126
1.144
1.124
1.144
30,420
+0.02(+1.64%)
May 07, 2004
1.126
1.129
1.123
1.126
17,111
-0.00(-0.35%)
May 06, 2004
1.131
1.131
1.119
1.129
18,062
-0.00(-0.12%)
May 05, 2004
1.120
1.131
1.120
1.131
14,259
+0.02(+1.37%)
May 04, 2004
1.115
1.118
1.110
1.116
33,272
+0.01(+0.64%)
May 03, 2004
1.098
1.108
1.098
1.108
20,914
+0.02(+1.44%)
Apr 30, 2004
1.091
1.095
1.091
1.093
41,828
-0.01(-0.48%)
Apr 29, 2004
1.137
1.137
1.098
1.098
20,914
-0.05(-4.02%)
Apr 28, 2004
1.141
1.157
1.140
1.144
25,667
+0.00(+0.25%)
Apr 27, 2004
1.124
1.151
1.124
1.141
47,532
+0.01(+1.02%)
Apr 26, 2004
1.137
1.137
1.129
1.129
27,568
-0.00(-0.12%)
Apr 23, 2004
1.131
1.137
1.131
1.131
26,618
+0.01(+0.58%)
Apr 22, 2004
1.131
1.140
1.118
1.124
83,657
-0.01(-1.16%)
Apr 21, 2004
1.172
1.177
1.123
1.137
112,176
-0.03(-2.92%)
Apr 20, 2004
1.197
1.197
1.162
1.172
218,649
-0.01(-0.78%)
Apr 19, 2004
1.184
1.223
1.144
1.181
514,302
+0.14(+13.96%)
Apr 16, 2004
1.031
1.036
1.031
1.036
38,026
+0.00(+0.00%)
Apr 15, 2004
1.048
1.048
1.036
1.036
7,605
-0.01(-0.51%)
Apr 14, 2004
1.036
1.058
0.9993
1.041
126,436
+0.00(+0.00%)
Apr 13, 2004
1.033
1.049
1.030
1.041
38,976
+0.01(+0.71%)
Apr 12, 2004
1.010
1.042
1.010
1.034
47,532
+0.02(+1.87%)
Apr 08, 2004
1.019
1.019
1.007
1.015
4,753
-0.01(-0.52%)
Apr 07, 2004
1.020
1.020
1.014
1.020
42,779
-0.02(-2.27%)
Apr 06, 2004
1.026
1.044
1.026
1.044
98,867
-0.00(-0.13%)
Apr 05, 2004
1.015
1.045
1.012
1.045
58,940
+0.02(+2.40%)
Apr 02, 2004
1.005
1.021
0.9967
1.021
58,940
+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
.