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
)
198.30
+1.65 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
4.577
4.735
4.534
4.614
141,454
+0.06(+1.37%)
Aug 30, 2005
4.529
4.582
4.503
4.551
79,271
+0.03(+0.56%)
Aug 29, 2005
4.498
4.540
4.450
4.526
138,131
+0.05(+1.08%)
Aug 26, 2005
4.398
4.540
4.398
4.478
65,505
+0.05(+1.21%)
Aug 25, 2005
4.403
4.455
4.279
4.424
133,384
+0.07(+1.70%)
Aug 24, 2005
4.213
4.350
4.198
4.350
110,600
+0.14(+3.25%)
Aug 23, 2005
4.329
4.336
4.213
4.213
69,777
-0.11(-2.51%)
Aug 22, 2005
4.419
4.524
4.308
4.322
123,891
-0.11(-2.45%)
Aug 19, 2005
4.424
4.444
4.129
4.430
261,073
+0.04(+0.98%)
Aug 18, 2005
4.635
4.661
4.378
4.387
104,429
-0.22(-4.80%)
Aug 17, 2005
4.529
4.787
4.516
4.608
162,340
+0.01(+0.23%)
Aug 16, 2005
4.814
4.826
4.598
4.598
122,941
-0.23(-4.86%)
Aug 15, 2005
4.845
4.888
4.740
4.833
130,061
-0.04(-0.76%)
Aug 12, 2005
5.061
5.061
4.793
4.870
229,269
-0.19(-3.83%)
Aug 11, 2005
5.046
5.162
5.046
5.063
93,036
+0.00(+0.02%)
Aug 10, 2005
4.898
5.135
4.811
5.062
258,225
+0.14(+2.80%)
Aug 09, 2005
5.151
5.161
4.909
4.924
105,378
-0.22(-4.32%)
Aug 08, 2005
5.398
5.398
5.147
5.147
84,018
-0.23(-4.25%)
Aug 05, 2005
5.342
5.388
5.214
5.375
159,966
+0.03(+0.63%)
Aug 04, 2005
5.346
5.388
5.319
5.342
64,081
+0.02(+0.42%)
Aug 03, 2005
5.293
5.356
5.277
5.319
93,511
+0.04(+0.74%)
Aug 02, 2005
5.293
5.314
5.230
5.280
250,630
-0.04(-0.83%)
Aug 01, 2005
5.078
5.335
5.078
5.325
357,907
+0.25(+4.85%)
Jul 29, 2005
5.056
5.109
5.056
5.078
64,081
+0.01(+0.23%)
Jul 28, 2005
4.972
5.067
4.935
5.067
112,973
+0.12(+2.34%)
Jul 27, 2005
4.956
5.024
4.919
4.951
138,606
+0.00(+0.00%)
Jul 26, 2005
4.845
4.951
4.824
4.951
115,821
+0.13(+2.62%)
Jul 25, 2005
5.046
5.046
4.824
4.824
141,928
-0.13(-2.66%)
Jul 22, 2005
4.893
4.956
4.882
4.956
53,163
+0.09(+1.82%)
Jul 21, 2005
4.940
4.998
4.835
4.868
166,137
-0.07(-1.47%)
Jul 20, 2005
4.719
4.940
4.666
4.940
248,731
+0.33(+7.10%)
Jul 19, 2005
4.635
4.689
4.582
4.613
69,777
-0.03(-0.75%)
Jul 18, 2005
4.819
4.819
4.614
4.647
133,859
-0.08(-1.72%)
Jul 15, 2005
4.614
4.872
4.614
4.728
141,454
+0.14(+3.08%)
Jul 14, 2005
4.845
4.909
4.582
4.587
185,124
-0.29(-5.94%)
Jul 13, 2005
4.687
4.877
4.635
4.877
465,184
+0.22(+4.75%)
Jul 12, 2005
4.382
4.656
4.378
4.656
229,744
+0.29(+6.63%)
Jul 11, 2005
4.371
4.459
4.319
4.366
346,989
-0.01(-0.12%)
Jul 08, 2005
4.296
4.371
4.287
4.371
97,783
+0.07(+1.74%)
Jul 07, 2005
4.319
4.335
4.213
4.297
306,167
-0.05(-1.04%)
Jul 06, 2005
4.369
4.369
4.308
4.342
64,556
-0.02(-0.55%)
Jul 05, 2005
4.329
4.371
4.311
4.366
70,727
+0.02(+0.48%)
Jul 01, 2005
4.345
4.345
4.313
4.345
68,828
-0.01(-0.12%)
Jun 30, 2005
4.356
4.370
4.325
4.350
54,588
+0.01(+0.22%)
Jun 29, 2005
4.319
4.366
4.319
4.341
150,473
+0.01(+0.22%)
Jun 28, 2005
4.161
4.345
4.161
4.331
226,421
+0.13(+3.19%)
Jun 27, 2005
4.145
4.208
4.145
4.198
127,688
+0.08(+1.92%)
Jun 24, 2005
4.303
4.340
4.119
4.119
1,121,190
-0.20(-4.63%)
Jun 23, 2005
4.419
4.419
4.282
4.319
101,581
-0.08(-1.91%)
Jun 22, 2005
4.382
4.410
4.379
4.403
143,827
+0.02(+0.48%)
Jun 21, 2005
4.373
4.385
4.363
4.382
125,789
+0.02(+0.36%)
Jun 20, 2005
4.340
4.372
4.313
4.366
99,682
+0.02(+0.56%)
Jun 17, 2005
4.335
4.356
4.308
4.342
98,733
+0.01(+0.32%)
Jun 16, 2005
4.324
4.360
4.303
4.328
98,733
+0.01(+0.24%)
Jun 15, 2005
4.329
4.341
4.261
4.318
48,417
-0.00(-0.02%)
Jun 14, 2005
4.277
4.335
4.239
4.319
82,594
+0.05(+1.23%)
Jun 13, 2005
4.266
4.335
4.250
4.266
120,568
+0.00(+0.10%)
Jun 10, 2005
4.277
4.318
4.261
4.262
45,569
+0.00(+0.00%)
Jun 09, 2005
4.277
4.298
4.213
4.262
68,353
+0.00(+0.00%)
Jun 08, 2005
4.338
4.340
4.261
4.262
98,733
-0.07(-1.68%)
Jun 07, 2005
4.250
4.392
4.250
4.335
225,946
+0.09(+2.16%)
Jun 06, 2005
4.266
4.292
4.208
4.243
105,853
+0.09(+2.23%)
Jun 03, 2005
4.119
4.158
4.114
4.150
68,828
+0.06(+1.42%)
Jun 02, 2005
3.961
4.098
3.961
4.092
134,808
+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
.