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 (%)
Aug 29, 2003
0.8744
0.8744
0.8676
0.8744
27,568
-0.00(-0.27%)
Aug 28, 2003
0.8744
0.8770
0.8705
0.8768
18,062
-0.00(-0.45%)
Aug 27, 2003
0.8744
0.8807
0.8652
0.8807
86,509
+0.03(+2.98%)
Aug 26, 2003
0.8739
0.8739
0.8552
0.8552
108,374
-0.02(-2.05%)
Aug 25, 2003
0.8678
0.8731
0.8665
0.8731
43,729
+0.01(+0.61%)
Aug 22, 2003
0.8678
0.8678
0.8657
0.8678
9,506
+0.00(+0.30%)
Aug 21, 2003
0.8415
0.8678
0.8415
0.8652
82,706
+0.01(+1.08%)
Aug 20, 2003
0.8428
0.8610
0.8428
0.8560
59,891
+0.01(+0.77%)
Aug 19, 2003
0.8418
0.8534
0.8418
0.8494
59,891
+0.01(+0.65%)
Aug 18, 2003
0.8413
0.8439
0.8413
0.8439
35,174
+0.00(+0.28%)
Aug 15, 2003
0.8415
0.8415
0.8415
0.8415
12,358
+0.00(+0.00%)
Aug 14, 2003
0.8415
0.8415
0.8415
0.8415
44,680
+0.01(+0.79%)
Aug 13, 2003
0.8347
0.8389
0.8347
0.8350
8,555
+0.00(+0.28%)
Aug 12, 2003
0.8334
0.8336
0.8284
0.8326
34,223
+0.00(+0.48%)
Aug 11, 2003
0.8350
0.8415
0.8286
0.8286
61,792
-0.00(-0.35%)
Aug 08, 2003
0.8315
0.8315
0.8315
0.8315
0
+0.00(+0.00%)
Aug 07, 2003
0.8402
0.8402
0.8310
0.8315
51,335
-0.01(-0.72%)
Aug 06, 2003
0.8431
0.8431
0.8310
0.8376
41,828
-0.01(-0.65%)
Aug 05, 2003
0.8494
0.8494
0.8415
0.8431
136,893
-0.01(-0.74%)
Aug 04, 2003
0.8313
0.8539
0.8313
0.8494
48,483
+0.02(+2.22%)
Aug 01, 2003
0.8302
0.8415
0.8302
0.8310
46,581
+0.01(+1.22%)
Jul 31, 2003
0.8244
0.8247
0.8210
0.8210
21,864
+0.01(+0.97%)
Jul 30, 2003
0.8113
0.8179
0.8100
0.8131
14,259
+0.00(+0.13%)
Jul 29, 2003
0.8121
0.8121
0.8121
0.8121
6,654
+0.00(+0.59%)
Jul 28, 2003
0.8008
0.8126
0.7995
0.8073
18,062
+0.01(+0.82%)
Jul 25, 2003
0.7981
0.8023
0.7955
0.8008
129,288
+0.01(+1.16%)
Jul 24, 2003
0.8018
0.8018
0.7876
0.7916
36,124
-0.01(-1.28%)
Jul 23, 2003
0.8042
0.8042
0.8010
0.8018
17,111
-0.00(-0.03%)
Jul 22, 2003
0.8050
0.8050
0.8021
0.8021
40,878
-0.00(-0.33%)
Jul 21, 2003
0.8047
0.8063
0.8039
0.8047
151,153
+0.00(+0.00%)
Jul 18, 2003
0.8310
0.8310
0.8047
0.8047
50,384
-0.01(-1.26%)
Jul 17, 2003
0.8234
0.8281
0.8113
0.8150
77,002
-0.01(-0.99%)
Jul 16, 2003
0.7797
0.8284
0.7705
0.8231
401,174
+0.07(+8.68%)
Jul 15, 2003
0.7495
0.7600
0.7390
0.7574
50,384
+0.01(+1.05%)
Jul 14, 2003
0.7547
0.7624
0.7495
0.7495
24,716
+0.00(+0.00%)
Jul 11, 2003
0.7547
0.7613
0.7495
0.7495
11,407
-0.01(-0.87%)
Jul 10, 2003
0.7490
0.7611
0.7490
0.7561
7,605
+0.01(+0.88%)
Jul 09, 2003
0.7366
0.7495
0.7363
0.7495
25,667
+0.01(+1.06%)
Jul 08, 2003
0.7390
0.7416
0.7337
0.7416
48,483
+0.01(+1.26%)
Jul 07, 2003
0.7363
0.7363
0.7221
0.7324
24,716
-0.00(-0.36%)
Jul 03, 2003
0.7350
0.7350
0.7350
0.7350
6,654
+0.01(+0.90%)
Jul 02, 2003
0.7271
0.7363
0.7182
0.7284
139,745
+0.01(+0.73%)
Jul 01, 2003
0.7232
0.7363
0.7192
0.7232
196,784
+0.05(+6.80%)
Jun 30, 2003
0.7521
0.7534
0.6443
0.6772
747,211
-0.08(-10.75%)
Jun 27, 2003
0.7479
0.7626
0.7479
0.7587
43,729
+0.02(+2.30%)
Jun 26, 2003
0.7442
0.7482
0.7416
0.7416
28,519
-0.00(-0.60%)
Jun 25, 2003
0.7495
0.7558
0.7461
0.7461
2,851
-0.00(-0.46%)
Jun 24, 2003
0.7574
0.7692
0.7429
0.7495
25,667
-0.01(-1.72%)
Jun 23, 2003
0.7626
0.7629
0.7626
0.7626
20,914
-0.01(-1.16%)
Jun 20, 2003
0.7653
0.7716
0.7653
0.7716
11,407
-0.00(-0.03%)
Jun 19, 2003
0.7653
0.7718
0.7653
0.7718
14,259
+0.00(+0.00%)
Jun 18, 2003
0.7718
0.7782
0.7718
0.7718
29,470
-0.01(-0.84%)
Jun 17, 2003
0.7600
0.7889
0.7600
0.7784
57,039
+0.01(+1.54%)
Jun 16, 2003
0.7632
0.7666
0.7629
0.7666
37,075
+0.00(+0.45%)
Jun 13, 2003
0.7666
0.7676
0.7626
0.7632
19,963
+0.00(+0.07%)
Jun 12, 2003
0.7563
0.7679
0.7563
0.7626
10,457
+0.00(+0.00%)
Jun 11, 2003
0.7626
0.7692
0.7455
0.7626
23,766
+0.01(+0.73%)
Jun 10, 2003
0.7563
0.7624
0.7563
0.7571
16,161
+0.00(+0.14%)
Jun 09, 2003
0.7579
0.7689
0.7497
0.7561
37,075
-0.00(-0.24%)
Jun 06, 2003
0.7534
0.7640
0.7521
0.7579
36,124
+0.02(+2.93%)
Jun 05, 2003
0.7429
0.7432
0.7324
0.7363
58,940
-0.00(-0.36%)
Jun 04, 2003
0.7521
0.7771
0.7258
0.7390
127,387
-0.01(-0.88%)
Jun 03, 2003
0.7587
0.7587
0.7363
0.7455
90,311
-0.01(-0.87%)
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
.