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
)
196.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 29, 2005
5.056
5.109
5.056
5.078
64,082
+0.01(+0.23%)
Jul 28, 2005
4.972
5.067
4.935
5.067
112,974
+0.12(+2.34%)
Jul 27, 2005
4.956
5.024
4.919
4.951
138,607
+0.00(+0.00%)
Jul 26, 2005
4.845
4.951
4.824
4.951
115,822
+0.13(+2.62%)
Jul 25, 2005
5.045
5.045
4.824
4.824
141,929
-0.13(-2.66%)
Jul 22, 2005
4.893
4.956
4.882
4.956
53,164
+0.09(+1.82%)
Jul 21, 2005
4.940
4.998
4.835
4.867
166,138
-0.07(-1.47%)
Jul 20, 2005
4.719
4.940
4.666
4.940
248,733
+0.33(+7.10%)
Jul 19, 2005
4.635
4.689
4.582
4.613
69,778
-0.03(-0.75%)
Jul 18, 2005
4.819
4.819
4.614
4.647
133,860
-0.08(-1.72%)
Jul 15, 2005
4.614
4.872
4.614
4.728
141,455
+0.14(+3.08%)
Jul 14, 2005
4.845
4.909
4.582
4.587
185,125
-0.29(-5.94%)
Jul 13, 2005
4.687
4.877
4.635
4.877
465,188
+0.22(+4.75%)
Jul 12, 2005
4.382
4.656
4.378
4.656
229,746
+0.29(+6.63%)
Jul 11, 2005
4.371
4.459
4.319
4.366
346,992
-0.01(-0.12%)
Jul 08, 2005
4.296
4.371
4.287
4.371
97,784
+0.07(+1.74%)
Jul 07, 2005
4.319
4.334
4.213
4.297
306,169
-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
150,474
+0.01(+0.22%)
Jun 28, 2005
4.161
4.345
4.161
4.331
226,423
+0.13(+3.19%)
Jun 27, 2005
4.145
4.208
4.145
4.198
127,689
+0.08(+1.92%)
Jun 24, 2005
4.303
4.340
4.119
4.119
1,121,198
-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
143,828
+0.02(+0.48%)
Jun 21, 2005
4.373
4.385
4.363
4.382
125,790
+0.02(+0.36%)
Jun 20, 2005
4.340
4.372
4.313
4.366
99,683
+0.02(+0.56%)
Jun 17, 2005
4.334
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
4.334
4.239
4.319
82,594
+0.05(+1.23%)
Jun 13, 2005
4.266
4.334
4.250
4.266
120,569
+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
68,354
+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
4.334
225,948
+0.09(+2.16%)
Jun 06, 2005
4.266
4.292
4.208
4.243
105,854
+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
4.097
3.961
4.092
134,809
+0.14(+3.63%)
Jun 01, 2005
3.971
3.971
3.857
3.949
102,531
-0.01(-0.35%)
May 31, 2005
4.134
4.134
3.830
3.963
217,879
-0.18(-4.27%)
May 27, 2005
4.303
4.319
4.108
4.140
140,031
-0.15(-3.56%)
May 26, 2005
4.071
4.292
4.071
4.292
185,600
+0.19(+4.76%)
May 25, 2005
4.055
4.108
3.966
4.097
203,638
-0.12(-2.75%)
May 24, 2005
4.255
4.287
4.212
4.213
161,866
-0.03(-0.74%)
May 23, 2005
4.187
4.324
4.150
4.245
323,258
+0.06(+1.38%)
May 20, 2005
4.155
4.192
4.140
4.187
141,929
+0.03(+0.76%)
May 19, 2005
4.013
4.155
4.008
4.155
170,885
+0.15(+3.82%)
May 18, 2005
3.947
4.018
3.939
4.003
112,024
+0.06(+1.41%)
May 17, 2005
3.871
3.950
3.871
3.947
74,050
+0.06(+1.54%)
May 16, 2005
3.760
3.887
3.760
3.887
66,930
+0.15(+4.00%)
May 13, 2005
3.966
3.966
3.737
3.737
127,689
-0.22(-5.64%)
May 12, 2005
3.963
3.975
3.939
3.961
113,448
-0.00(-0.05%)
May 11, 2005
3.950
3.992
3.950
3.963
85,442
+0.02(+0.45%)
May 10, 2005
3.950
3.982
3.929
3.945
119,145
-0.03(-0.66%)
May 09, 2005
3.865
4.001
3.834
3.971
245,885
+0.11(+2.86%)
May 06, 2005
3.871
3.871
3.760
3.860
195,094
+0.12(+3.24%)
May 05, 2005
3.666
3.760
3.645
3.739
57,911
+0.08(+2.31%)
May 04, 2005
3.671
3.671
3.619
3.655
66,455
+0.00(+0.00%)
May 03, 2005
3.613
3.670
3.613
3.655
105,379
+0.04(+1.17%)
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
.