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
)
199.38
+1.08 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2005
4.571
4.728
4.527
4.607
141,645
+0.06(+1.37%)
Aug 30, 2005
4.523
4.576
4.497
4.545
79,378
+0.03(+0.56%)
Aug 29, 2005
4.492
4.534
4.444
4.520
138,318
+0.05(+1.08%)
Aug 26, 2005
4.392
4.534
4.392
4.472
65,594
+0.05(+1.21%)
Aug 25, 2005
4.397
4.449
4.273
4.418
133,565
+0.07(+1.70%)
Aug 24, 2005
4.208
4.344
4.192
4.344
110,750
+0.14(+3.25%)
Aug 23, 2005
4.323
4.330
4.208
4.208
69,872
-0.11(-2.51%)
Aug 22, 2005
4.413
4.518
4.302
4.316
124,059
-0.11(-2.45%)
Aug 19, 2005
4.418
4.438
4.124
4.424
261,427
+0.04(+0.98%)
Aug 18, 2005
4.628
4.655
4.372
4.381
104,570
-0.22(-4.80%)
Aug 17, 2005
4.523
4.781
4.510
4.602
162,560
+0.01(+0.23%)
Aug 16, 2005
4.807
4.820
4.592
4.592
123,108
-0.23(-4.86%)
Aug 15, 2005
4.839
4.881
4.734
4.826
130,238
-0.04(-0.76%)
Aug 12, 2005
5.054
5.054
4.786
4.863
229,580
-0.19(-3.83%)
Aug 11, 2005
5.039
5.155
5.039
5.057
93,163
+0.00(+0.02%)
Aug 10, 2005
4.891
5.128
4.804
5.056
258,575
+0.14(+2.80%)
Aug 09, 2005
5.144
5.154
4.902
4.918
105,521
-0.22(-4.32%)
Aug 08, 2005
5.391
5.391
5.140
5.140
84,132
-0.23(-4.25%)
Aug 05, 2005
5.334
5.381
5.207
5.368
160,183
+0.03(+0.63%)
Aug 04, 2005
5.338
5.381
5.312
5.334
64,168
+0.02(+0.42%)
Aug 03, 2005
5.286
5.349
5.270
5.312
93,638
+0.04(+0.74%)
Aug 02, 2005
5.286
5.307
5.223
5.273
250,970
-0.04(-0.83%)
Aug 01, 2005
5.071
5.328
5.071
5.317
358,392
+0.25(+4.85%)
Jul 29, 2005
5.049
5.102
5.049
5.071
64,168
+0.01(+0.23%)
Jul 28, 2005
4.965
5.060
4.928
5.060
113,126
+0.12(+2.34%)
Jul 27, 2005
4.949
5.018
4.912
4.944
138,794
+0.00(+0.00%)
Jul 26, 2005
4.839
4.944
4.818
4.944
115,978
+0.13(+2.62%)
Jul 25, 2005
5.039
5.039
4.818
4.818
142,121
-0.13(-2.66%)
Jul 22, 2005
4.886
4.949
4.876
4.949
53,236
+0.09(+1.82%)
Jul 21, 2005
4.934
4.991
4.828
4.861
166,362
-0.07(-1.47%)
Jul 20, 2005
4.713
4.934
4.660
4.934
249,068
+0.33(+7.10%)
Jul 19, 2005
4.628
4.683
4.576
4.606
69,872
-0.03(-0.75%)
Jul 18, 2005
4.813
4.813
4.607
4.641
134,040
-0.08(-1.72%)
Jul 15, 2005
4.607
4.865
4.607
4.722
141,645
+0.14(+3.08%)
Jul 14, 2005
4.839
4.902
4.576
4.581
185,375
-0.29(-5.94%)
Jul 13, 2005
4.681
4.870
4.628
4.870
465,815
+0.22(+4.75%)
Jul 12, 2005
4.376
4.649
4.372
4.649
230,055
+0.29(+6.63%)
Jul 11, 2005
4.365
4.453
4.313
4.360
347,460
-0.01(-0.12%)
Jul 08, 2005
4.290
4.365
4.281
4.365
97,916
+0.07(+1.74%)
Jul 07, 2005
4.313
4.329
4.208
4.291
306,582
-0.05(-1.04%)
Jul 06, 2005
4.363
4.363
4.302
4.336
64,643
-0.02(-0.55%)
Jul 05, 2005
4.323
4.365
4.306
4.360
70,822
+0.02(+0.48%)
Jul 01, 2005
4.339
4.339
4.308
4.339
68,921
-0.01(-0.12%)
Jun 30, 2005
4.350
4.364
4.319
4.344
54,662
+0.01(+0.22%)
Jun 29, 2005
4.313
4.360
4.313
4.335
150,677
+0.01(+0.22%)
Jun 28, 2005
4.155
4.339
4.155
4.325
226,728
+0.13(+3.19%)
Jun 27, 2005
4.139
4.202
4.139
4.192
127,861
+0.08(+1.92%)
Jun 24, 2005
4.297
4.334
4.113
4.113
1,122,710
-0.20(-4.63%)
Jun 23, 2005
4.413
4.413
4.276
4.313
101,718
-0.08(-1.91%)
Jun 22, 2005
4.376
4.404
4.373
4.397
144,022
+0.02(+0.48%)
Jun 21, 2005
4.368
4.379
4.357
4.376
125,960
+0.02(+0.36%)
Jun 20, 2005
4.334
4.367
4.308
4.360
99,817
+0.02(+0.56%)
Jun 17, 2005
4.329
4.350
4.302
4.336
98,866
+0.01(+0.32%)
Jun 16, 2005
4.318
4.354
4.297
4.322
98,866
+0.01(+0.24%)
Jun 15, 2005
4.323
4.335
4.255
4.312
48,482
-0.00(-0.02%)
Jun 14, 2005
4.271
4.329
4.233
4.313
82,706
+0.05(+1.23%)
Jun 13, 2005
4.260
4.329
4.244
4.260
120,731
+0.00(+0.10%)
Jun 10, 2005
4.271
4.312
4.255
4.256
45,630
+0.00(+0.00%)
Jun 09, 2005
4.271
4.292
4.208
4.256
68,446
+0.00(+0.00%)
Jun 08, 2005
4.332
4.334
4.255
4.256
98,866
-0.07(-1.68%)
Jun 07, 2005
4.244
4.386
4.244
4.329
226,253
+0.09(+2.16%)
Jun 06, 2005
4.260
4.287
4.202
4.237
105,996
+0.09(+2.23%)
Jun 03, 2005
4.113
4.152
4.109
4.145
68,921
+0.06(+1.42%)
Jun 02, 2005
3.955
4.092
3.955
4.087
134,991
+0.14(+3.63%)
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
.