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
)
197.21
+0.88 (+0.45%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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, 2004
1.153
1.157
1.147
1.147
12,341
-0.01(-1.14%)
Aug 30, 2004
1.159
1.160
1.155
1.160
9,493
-0.01(-0.45%)
Aug 27, 2004
1.148
1.171
1.142
1.165
28,480
+0.01(+0.91%)
Aug 26, 2004
1.159
1.165
1.153
1.155
16,139
-0.00(-0.34%)
Aug 25, 2004
1.157
1.159
1.155
1.159
12,341
-0.00(-0.23%)
Aug 24, 2004
1.172
1.172
1.157
1.161
51,265
-0.01(-0.90%)
Aug 23, 2004
1.181
1.181
1.172
1.172
9,493
-0.01(-1.11%)
Aug 20, 2004
1.185
1.185
1.185
1.185
5,696
+0.00(+0.00%)
Aug 19, 2004
1.184
1.185
1.183
1.185
6,645
+0.00(+0.11%)
Aug 18, 2004
1.178
1.184
1.174
1.184
6,645
-0.00(-0.11%)
Aug 17, 2004
1.185
1.192
1.178
1.185
41,772
+0.01(+0.42%)
Aug 16, 2004
1.189
1.189
1.180
1.180
16,139
-0.01(-0.42%)
Aug 13, 2004
1.188
1.192
1.181
1.185
19,936
+0.00(+0.33%)
Aug 12, 2004
1.178
1.185
1.176
1.181
14,240
-0.00(-0.33%)
Aug 11, 2004
1.185
1.185
1.178
1.185
11,392
+0.01(+0.56%)
Aug 10, 2004
1.178
1.185
1.172
1.178
27,531
+0.01(+0.56%)
Aug 09, 2004
1.165
1.172
1.164
1.172
8,544
+0.00(+0.00%)
Aug 06, 2004
1.165
1.178
1.165
1.172
6,645
+0.00(+0.00%)
Aug 05, 2004
1.174
1.180
1.172
1.172
16,139
-0.01(-0.56%)
Aug 04, 2004
1.174
1.198
1.174
1.178
31,329
+0.00(+0.34%)
Aug 03, 2004
1.174
1.174
1.174
1.174
1,898
+0.01(+0.56%)
Aug 02, 2004
1.174
1.174
1.161
1.168
18,037
-0.01(-0.89%)
Jul 30, 2004
1.159
1.178
1.153
1.178
10,443
+0.02(+1.70%)
Jul 29, 2004
1.138
1.159
1.113
1.159
30,379
+0.02(+1.31%)
Jul 28, 2004
1.143
1.144
1.139
1.144
28,480
+0.01(+0.65%)
Jul 27, 2004
1.134
1.140
1.134
1.136
3,797
+0.00(+0.35%)
Jul 26, 2004
1.133
1.133
1.132
1.132
22,784
-0.01(-0.51%)
Jul 23, 2004
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Jul 22, 2004
1.132
1.138
1.132
1.138
3,797
+0.00(+0.05%)
Jul 21, 2004
1.143
1.149
1.132
1.138
31,329
+0.00(+0.12%)
Jul 20, 2004
1.143
1.143
1.126
1.136
41,772
-0.01(-0.58%)
Jul 19, 2004
1.161
1.161
1.132
1.143
31,329
-0.02(-1.48%)
Jul 16, 2004
1.159
1.183
1.145
1.160
207,910
+0.03(+2.44%)
Jul 15, 2004
1.126
1.136
1.126
1.132
13,291
+0.00(+0.00%)
Jul 14, 2004
1.138
1.145
1.126
1.132
33,227
-0.01(-0.46%)
Jul 13, 2004
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Jul 12, 2004
1.148
1.148
1.138
1.138
10,443
-0.02(-1.60%)
Jul 09, 2004
1.157
1.157
1.153
1.156
18,037
-0.00(-0.11%)
Jul 08, 2004
1.157
1.163
1.157
1.157
24,683
+0.00(+0.00%)
Jul 07, 2004
1.159
1.165
1.157
1.157
26,582
-0.01(-0.68%)
Jul 06, 2004
1.184
1.184
1.165
1.165
28,480
-0.01(-1.12%)
Jul 02, 2004
1.184
1.185
1.178
1.178
19,936
+0.01(+0.56%)
Jul 01, 2004
1.165
1.178
1.165
1.172
23,734
+0.01(+0.57%)
Jun 30, 2004
1.164
1.165
1.160
1.165
17,088
+0.01(+0.57%)
Jun 29, 2004
1.156
1.165
1.151
1.159
42,721
+0.01(+0.73%)
Jun 28, 2004
1.157
1.157
1.142
1.150
15,189
-0.01(-0.61%)
Jun 25, 2004
1.159
1.172
1.152
1.157
47,468
-0.01(-0.54%)
Jun 24, 2004
1.172
1.177
1.160
1.164
21,835
-0.01(-1.25%)
Jun 23, 2004
1.180
1.181
1.178
1.178
34,177
-0.01(-0.45%)
Jun 22, 2004
1.189
1.190
1.182
1.184
18,037
-0.00(-0.11%)
Jun 21, 2004
1.144
1.197
1.144
1.185
72,151
+0.05(+4.17%)
Jun 18, 2004
1.147
1.153
1.138
1.138
31,329
-0.01(-1.10%)
Jun 17, 2004
1.132
1.150
1.132
1.150
17,088
+0.02(+2.18%)
Jun 16, 2004
1.124
1.132
1.120
1.126
16,139
+0.01(+0.59%)
Jun 15, 2004
1.122
1.123
1.118
1.119
27,531
-0.01(-0.75%)
Jun 14, 2004
1.148
1.148
1.128
1.128
19,936
-0.01(-1.22%)
Jun 10, 2004
1.126
1.142
1.126
1.142
11,392
+0.01(+1.05%)
Jun 09, 2004
1.138
1.138
1.128
1.130
16,139
-0.00(-0.35%)
Jun 08, 2004
1.124
1.134
1.120
1.134
55,063
+0.02(+1.41%)
Jun 07, 2004
1.119
1.119
1.107
1.118
12,341
+0.00(+0.33%)
Jun 04, 2004
1.122
1.125
1.107
1.114
43,670
-0.00(-0.21%)
Jun 03, 2004
1.098
1.119
1.084
1.117
81,645
+0.02(+1.56%)
Jun 02, 2004
1.122
1.122
1.099
1.099
41,772
-0.03(-2.29%)
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
.