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
)
196.38
-1.33 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2002
0.8295
0.8361
0.8229
0.8282
29,430
-0.01(-1.72%)
May 28, 2002
0.8427
0.8427
0.8427
0.8427
17,088
-0.01(-0.78%)
May 27, 2002
0.8493
0.8506
0.8493
0.8493
11,392
+0.00(+0.00%)
May 24, 2002
0.8493
0.8506
0.8493
0.8493
11,392
-0.01(-0.77%)
May 23, 2002
0.8795
0.8795
0.8558
0.8558
50,316
-0.03(-3.42%)
May 22, 2002
0.8927
0.8953
0.8861
0.8861
56,012
-0.01(-0.74%)
May 21, 2002
0.8874
0.8953
0.8822
0.8927
25,632
+0.00(+0.44%)
May 20, 2002
0.8769
0.8953
0.8769
0.8888
43,670
+0.01(+1.50%)
May 17, 2002
0.8690
0.8756
0.8690
0.8756
8,544
+0.01(+0.76%)
May 16, 2002
0.8690
0.8690
0.8690
0.8690
1,898
+0.00(+0.46%)
May 15, 2002
0.8637
0.8703
0.8572
0.8651
46,518
-0.00(-0.45%)
May 14, 2002
0.8809
0.8809
0.8690
0.8690
51,265
-0.01(-0.60%)
May 13, 2002
0.8809
0.8888
0.8743
0.8743
71,202
+0.00(+0.00%)
May 10, 2002
0.8690
0.8756
0.8651
0.8743
31,329
+0.01(+0.61%)
May 09, 2002
0.8598
0.8756
0.8598
0.8690
72,151
+0.00(+0.30%)
May 08, 2002
0.8637
0.8664
0.8561
0.8664
21,835
+0.01(+1.36%)
May 07, 2002
0.8558
0.8595
0.8532
0.8548
13,291
-0.00(-0.12%)
May 06, 2002
0.8690
0.8756
0.8558
0.8558
123,417
-0.02(-2.26%)
May 03, 2002
0.8661
0.8756
0.8651
0.8756
28,480
+0.01(+0.94%)
May 02, 2002
0.8624
0.8674
0.8558
0.8674
48,417
+0.01(+1.35%)
May 01, 2002
0.8493
0.8624
0.8493
0.8558
50,316
+0.01(+0.78%)
Apr 30, 2002
0.8124
0.8493
0.8124
0.8493
113,923
+0.04(+4.54%)
Apr 29, 2002
0.8019
0.8361
0.8019
0.8124
62,658
+0.02(+2.15%)
Apr 26, 2002
0.7900
0.7953
0.7887
0.7953
18,037
+0.01(+0.67%)
Apr 25, 2002
0.7966
0.7966
0.7887
0.7900
37,025
-0.01(-1.64%)
Apr 24, 2002
0.8361
0.8361
0.8032
0.8032
54,113
-0.04(-4.69%)
Apr 23, 2002
0.8532
0.8558
0.8427
0.8427
74,999
-0.01(-1.57%)
Apr 22, 2002
0.8506
0.8664
0.8506
0.8561
104,430
+0.01(+0.71%)
Apr 19, 2002
0.8493
0.8532
0.8427
0.8500
56,012
+0.00(+0.09%)
Apr 18, 2002
0.8400
0.8545
0.8361
0.8493
103,480
+0.01(+0.94%)
Apr 17, 2002
0.7940
0.8440
0.7940
0.8414
99,683
+0.05(+6.68%)
Apr 16, 2002
0.7940
0.7940
0.7887
0.7887
50,316
+0.00(+0.17%)
Apr 15, 2002
0.8163
0.8361
0.7834
0.7874
184,176
-0.01(-1.16%)
Apr 12, 2002
0.7900
0.7966
0.7900
0.7966
29,430
+0.01(+0.83%)
Apr 11, 2002
0.7900
0.7900
0.7900
0.7900
3,797
+0.00(+0.00%)
Apr 10, 2002
0.7847
0.7900
0.7847
0.7900
4,746
+0.00(+0.00%)
Apr 09, 2002
0.8019
0.8058
0.7900
0.7900
34,177
-0.01(-0.73%)
Apr 08, 2002
0.7900
0.8071
0.7900
0.7958
56,012
+0.01(+1.07%)
Apr 05, 2002
0.7584
0.7874
0.7584
0.7874
110,126
+0.03(+4.18%)
Apr 04, 2002
0.7426
0.7584
0.7400
0.7558
103,480
+0.01(+1.95%)
Apr 03, 2002
0.7360
0.7426
0.7360
0.7413
65,506
+0.01(+1.04%)
Apr 02, 2002
0.7308
0.7336
0.7294
0.7336
51,265
+0.00(+0.58%)
Apr 01, 2002
0.7242
0.7321
0.7242
0.7294
1,424,045
+0.01(+0.73%)
Mar 29, 2002
0.7215
0.7242
0.7215
0.7242
37,974
+0.00(+0.00%)
Mar 28, 2002
0.7215
0.7242
0.7215
0.7242
37,974
+0.01(+0.92%)
Mar 27, 2002
0.7202
0.7229
0.7163
0.7176
44,620
+0.00(+0.00%)
Mar 26, 2002
0.7176
0.7176
0.7176
0.7176
949
+0.00(+0.18%)
Mar 25, 2002
0.7242
0.7242
0.7163
0.7163
19,936
-0.01(-1.09%)
Mar 22, 2002
0.7242
0.7242
0.7236
0.7242
25,632
+0.00(+0.00%)
Mar 21, 2002
0.7163
0.7242
0.7163
0.7242
15,189
+0.01(+0.73%)
Mar 20, 2002
0.7239
0.7239
0.7189
0.7189
15,189
-0.00(-0.37%)
Mar 19, 2002
0.7202
0.7215
0.7202
0.7215
8,544
+0.00(+0.55%)
Mar 18, 2002
0.7110
0.7176
0.7110
0.7176
31,329
+0.01(+1.49%)
Mar 15, 2002
0.7084
0.7084
0.7044
0.7071
14,240
+0.00(+0.19%)
Mar 14, 2002
0.7084
0.7084
0.7057
0.7057
3,797
+0.00(+0.00%)
Mar 13, 2002
0.7057
0.7057
0.7057
0.7057
0
+0.00(+0.00%)
Mar 12, 2002
0.7084
0.7084
0.7005
0.7057
18,037
-0.01(-0.74%)
Mar 11, 2002
0.7123
0.7268
0.7110
0.7110
105,379
+0.01(+0.75%)
Mar 08, 2002
0.7031
0.7110
0.7031
0.7057
44,620
+0.00(+0.53%)
Mar 07, 2002
0.6978
0.7071
0.6978
0.7020
20,886
+0.01(+1.56%)
Mar 06, 2002
0.6913
0.7015
0.6913
0.6913
41,772
+0.01(+0.96%)
Mar 05, 2002
0.6847
0.6978
0.6847
0.6847
76,898
+0.01(+0.97%)
Mar 04, 2002
0.6715
0.6781
0.6715
0.6781
8,544
+0.01(+1.98%)
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
.