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
)
197.71
+3.43 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
0.8756
0.8756
0.8687
0.8756
27,531
-0.00(-0.27%)
Aug 28, 2003
0.8756
0.8782
0.8716
0.8780
18,037
-0.00(-0.45%)
Aug 27, 2003
0.8756
0.8819
0.8664
0.8819
86,391
+0.03(+2.98%)
Aug 26, 2003
0.8751
0.8751
0.8564
0.8564
108,226
-0.02(-2.05%)
Aug 25, 2003
0.8690
0.8743
0.8677
0.8743
43,670
+0.01(+0.61%)
Aug 22, 2003
0.8690
0.8690
0.8669
0.8690
9,493
+0.00(+0.30%)
Aug 21, 2003
0.8427
0.8690
0.8427
0.8664
82,594
+0.01(+1.08%)
Aug 20, 2003
0.8440
0.8622
0.8440
0.8572
59,809
+0.01(+0.77%)
Aug 19, 2003
0.8429
0.8545
0.8429
0.8506
59,809
+0.01(+0.65%)
Aug 18, 2003
0.8424
0.8450
0.8424
0.8450
35,126
+0.00(+0.28%)
Aug 15, 2003
0.8427
0.8427
0.8427
0.8427
12,341
+0.00(+0.00%)
Aug 14, 2003
0.8427
0.8427
0.8427
0.8427
44,619
+0.01(+0.79%)
Aug 13, 2003
0.8358
0.8400
0.8358
0.8361
8,544
+0.00(+0.28%)
Aug 12, 2003
0.8345
0.8348
0.8295
0.8337
34,176
+0.00(+0.48%)
Aug 11, 2003
0.8361
0.8427
0.8298
0.8298
61,708
-0.00(-0.35%)
Aug 08, 2003
0.8327
0.8327
0.8327
0.8327
0
+0.00(+0.00%)
Aug 07, 2003
0.8414
0.8414
0.8321
0.8327
51,265
-0.01(-0.72%)
Aug 06, 2003
0.8443
0.8443
0.8321
0.8387
41,771
-0.01(-0.66%)
Aug 05, 2003
0.8506
0.8506
0.8427
0.8443
136,707
-0.01(-0.74%)
Aug 04, 2003
0.8324
0.8551
0.8324
0.8506
48,417
+0.02(+2.22%)
Aug 01, 2003
0.8314
0.8427
0.8314
0.8321
46,518
+0.01(+1.22%)
Jul 31, 2003
0.8256
0.8258
0.8221
0.8221
21,835
+0.01(+0.97%)
Jul 30, 2003
0.8124
0.8190
0.8111
0.8142
14,240
+0.00(+0.13%)
Jul 29, 2003
0.8132
0.8132
0.8132
0.8132
6,645
+0.00(+0.59%)
Jul 28, 2003
0.8019
0.8137
0.8005
0.8084
18,037
+0.01(+0.82%)
Jul 25, 2003
0.7992
0.8034
0.7966
0.8019
129,112
+0.01(+1.16%)
Jul 24, 2003
0.8029
0.8029
0.7887
0.7926
36,075
-0.01(-1.28%)
Jul 23, 2003
0.8053
0.8053
0.8021
0.8029
17,088
-0.00(-0.03%)
Jul 22, 2003
0.8061
0.8061
0.8032
0.8032
40,822
-0.00(-0.33%)
Jul 21, 2003
0.8058
0.8074
0.8050
0.8058
150,947
+0.00(+0.00%)
Jul 18, 2003
0.8321
0.8321
0.8058
0.8058
50,315
-0.01(-1.26%)
Jul 17, 2003
0.8245
0.8292
0.8124
0.8161
76,897
-0.01(-0.99%)
Jul 16, 2003
0.7808
0.8295
0.7716
0.8242
400,628
+0.07(+8.68%)
Jul 15, 2003
0.7505
0.7610
0.7400
0.7584
50,315
+0.01(+1.05%)
Jul 14, 2003
0.7558
0.7634
0.7505
0.7505
24,683
+0.00(+0.00%)
Jul 11, 2003
0.7558
0.7624
0.7505
0.7505
11,392
-0.01(-0.87%)
Jul 10, 2003
0.7500
0.7621
0.7500
0.7571
7,594
+0.01(+0.88%)
Jul 09, 2003
0.7376
0.7505
0.7373
0.7505
25,632
+0.01(+1.06%)
Jul 08, 2003
0.7400
0.7426
0.7347
0.7426
48,417
+0.01(+1.26%)
Jul 07, 2003
0.7373
0.7373
0.7231
0.7334
24,683
-0.00(-0.36%)
Jul 03, 2003
0.7360
0.7360
0.7360
0.7360
6,645
+0.01(+0.90%)
Jul 02, 2003
0.7281
0.7373
0.7192
0.7294
139,555
+0.01(+0.73%)
Jul 01, 2003
0.7242
0.7373
0.7202
0.7242
196,516
+0.05(+6.80%)
Jun 30, 2003
0.7531
0.7545
0.6452
0.6781
746,194
-0.08(-10.75%)
Jun 27, 2003
0.7489
0.7637
0.7489
0.7597
43,670
+0.02(+2.30%)
Jun 26, 2003
0.7452
0.7492
0.7426
0.7426
28,480
-0.00(-0.60%)
Jun 25, 2003
0.7505
0.7568
0.7471
0.7471
2,848
-0.00(-0.46%)
Jun 24, 2003
0.7584
0.7703
0.7439
0.7505
25,632
-0.01(-1.72%)
Jun 23, 2003
0.7637
0.7639
0.7637
0.7637
20,885
-0.01(-1.16%)
Jun 20, 2003
0.7663
0.7726
0.7663
0.7726
11,392
-0.00(-0.03%)
Jun 19, 2003
0.7663
0.7729
0.7663
0.7729
14,240
+0.00(+0.00%)
Jun 18, 2003
0.7729
0.7792
0.7729
0.7729
29,430
-0.01(-0.84%)
Jun 17, 2003
0.7610
0.7900
0.7610
0.7795
56,961
+0.01(+1.54%)
Jun 16, 2003
0.7642
0.7676
0.7639
0.7676
37,024
+0.00(+0.45%)
Jun 13, 2003
0.7676
0.7687
0.7637
0.7642
19,936
+0.00(+0.07%)
Jun 12, 2003
0.7574
0.7689
0.7574
0.7637
10,442
+0.00(+0.00%)
Jun 11, 2003
0.7637
0.7703
0.7466
0.7637
23,733
+0.01(+0.73%)
Jun 10, 2003
0.7574
0.7634
0.7574
0.7581
16,139
+0.00(+0.14%)
Jun 09, 2003
0.7589
0.7700
0.7508
0.7571
37,024
-0.00(-0.24%)
Jun 06, 2003
0.7545
0.7650
0.7531
0.7589
36,075
+0.02(+2.93%)
Jun 05, 2003
0.7439
0.7442
0.7334
0.7373
58,860
-0.00(-0.36%)
Jun 04, 2003
0.7531
0.7782
0.7268
0.7400
127,213
-0.01(-0.88%)
Jun 03, 2003
0.7597
0.7597
0.7373
0.7466
90,188
-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
.