Badger Meter (NY: BMI )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.46 21.50 20.75 21.29 514,176 +1.15(+5.69%)
Jun 27, 2008 19.89 20.81 19.89 20.14 669,559 +0.13(+0.63%)
Jun 26, 2008 19.60 20.39 19.48 20.02 275,142 -0.00(-0.02%)
Jun 25, 2008 19.39 20.03 18.97 20.02 340,527 +0.61(+3.12%)
Jun 24, 2008 20.04 20.04 19.38 19.42 164,395 -0.56(-2.78%)
Jun 23, 2008 20.48 20.54 19.84 19.97 119,065 -0.46(-2.27%)
Jun 20, 2008 20.23 20.76 20.23 20.43 246,911 -0.35(-1.70%)
Jun 19, 2008 20.91 20.91 20.33 20.79 130,097 +0.03(+0.14%)
Jun 18, 2008 21.06 21.06 20.72 20.76 129,561 -0.32(-1.54%)
Jun 17, 2008 21.74 21.75 20.94 21.08 250,715 +0.14(+0.68%)
Jun 16, 2008 20.86 20.96 20.55 20.94 99,485 +0.08(+0.40%)
Jun 13, 2008 20.65 20.90 20.57 20.86 101,854 +0.38(+1.85%)
Jun 12, 2008 20.43 21.12 20.41 20.48 92,386 +0.18(+0.87%)
Jun 11, 2008 20.48 20.95 19.70 20.30 191,819 -0.18(-0.86%)
Jun 10, 2008 20.34 20.78 19.84 20.48 162,133 +0.00(+0.00%)
Jun 09, 2008 20.42 21.17 20.19 20.48 113,946 +0.06(+0.31%)
Jun 06, 2008 20.76 21.39 20.41 20.41 193,336 -0.97(-4.53%)
Jun 05, 2008 21.38 22.06 21.20 21.38 282,922 +0.44(+2.11%)
Jun 04, 2008 20.75 21.35 20.67 20.94 248,045 +0.19(+0.91%)
Jun 03, 2008 21.02 21.34 20.50 20.75 237,785 -0.06(-0.30%)
Jun 02, 2008 20.83 20.96 20.15 20.81 162,413 +0.11(+0.51%)
May 30, 2008 20.18 21.03 19.96 20.71 305,825 +0.54(+2.67%)
May 29, 2008 19.91 20.43 19.89 20.17 158,457 +0.16(+0.78%)
May 28, 2008 19.88 20.09 19.23 20.01 186,064 +0.38(+1.93%)
May 27, 2008 19.21 19.68 19.00 19.63 199,125 +0.27(+1.41%)
May 26, 2008 19.68 19.80 18.94 19.36 0 +0.00(+0.00%)
May 23, 2008 19.68 19.80 18.94 19.36 350,153 -0.39(-1.96%)
May 22, 2008 19.82 20.23 19.53 19.75 252,168 -0.17(-0.85%)
May 21, 2008 20.23 20.86 19.89 19.92 245,748 -0.44(-2.15%)
May 20, 2008 20.15 20.49 19.47 20.35 282,872 +0.24(+1.17%)
May 19, 2008 20.87 20.96 19.99 20.12 222,804 -0.80(-3.85%)
May 16, 2008 21.16 21.67 20.10 20.92 465,559 -0.35(-1.62%)
May 15, 2008 21.29 21.49 20.86 21.27 131,687 +0.02(+0.10%)
May 14, 2008 21.82 21.91 21.25 21.25 90,421 -0.38(-1.73%)
May 13, 2008 21.89 22.12 21.45 21.62 187,374 -0.20(-0.93%)
May 12, 2008 21.62 22.31 21.36 21.83 256,252 +0.29(+1.33%)
May 09, 2008 20.76 21.71 20.75 21.54 138,976 +0.54(+2.55%)
May 08, 2008 21.16 21.16 20.75 21.00 240,507 +0.06(+0.30%)
May 07, 2008 21.75 21.86 20.88 20.94 274,969 -0.83(-3.81%)
May 06, 2008 22.11 22.16 21.50 21.77 285,813 -0.34(-1.54%)
May 05, 2008 22.39 22.63 22.11 22.11 175,965 -0.14(-0.63%)
May 02, 2008 22.66 23.17 22.16 22.25 248,066 +0.06(+0.27%)
May 01, 2008 21.79 22.56 21.79 22.19 301,807 +0.25(+1.15%)
Apr 30, 2008 21.43 22.20 21.35 21.94 473,218 +0.26(+1.21%)
Apr 29, 2008 21.99 22.10 20.65 21.68 248,323 -0.21(-0.96%)
Apr 28, 2008 21.64 22.08 21.25 21.89 376,747 +0.40(+1.86%)
Apr 25, 2008 21.33 21.68 20.70 21.49 379,187 +0.41(+1.96%)
Apr 24, 2008 21.45 21.59 20.84 21.08 549,397 -0.25(-1.17%)
Apr 23, 2008 21.07 21.76 20.78 21.32 514,351 +0.18(+0.86%)
Apr 22, 2008 21.07 21.22 20.46 21.14 362,060 +0.17(+0.80%)
Apr 21, 2008 21.38 21.42 20.23 20.97 560,863 +0.03(+0.16%)
Apr 18, 2008 21.07 21.56 19.84 20.94 592,263 -0.23(-1.09%)
Apr 17, 2008 20.15 21.17 19.66 21.17 849,700 +0.11(+0.50%)
Apr 16, 2008 20.93 21.85 19.85 21.07 2,077,353 +3.51(+19.96%)
Apr 15, 2008 17.94 18.16 17.49 17.56 220,174 -0.14(-0.81%)
Apr 14, 2008 17.92 18.59 17.43 17.70 224,703 -0.39(-2.17%)
Apr 11, 2008 18.88 18.94 17.94 18.10 200,076 -0.94(-4.94%)
Apr 10, 2008 18.83 19.27 18.52 19.04 106,327 +0.42(+2.24%)
Apr 09, 2008 19.15 19.52 18.50 18.62 234,965 -0.39(-2.06%)
Apr 08, 2008 18.88 19.44 18.88 19.01 128,637 +0.01(+0.04%)
Apr 07, 2008 19.38 19.44 18.88 19.00 99,017 -0.21(-1.10%)
Apr 04, 2008 19.30 19.61 18.67 19.21 268,834 -0.08(-0.44%)
Apr 03, 2008 19.55 19.91 18.89 19.30 193,343 -0.39(-1.99%)
Apr 02, 2008 19.33 19.87 18.73 19.69 162,316 +0.22(+1.15%)
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.