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 (%)
Feb 28, 2006
5.843
5.846
5.596
5.629
56,961
-0.21(-3.66%)
Feb 27, 2006
5.978
6.157
5.588
5.843
313,762
-0.06(-0.95%)
Feb 24, 2006
5.676
5.899
5.651
5.899
75,948
+0.23(+4.11%)
Feb 23, 2006
5.504
5.830
5.477
5.666
79,745
+0.14(+2.46%)
Feb 22, 2006
5.288
5.792
5.288
5.530
178,953
+0.27(+5.11%)
Feb 21, 2006
5.851
5.898
5.177
5.261
269,142
-0.62(-10.48%)
Feb 17, 2006
6.004
6.157
5.709
5.878
199,839
-0.10(-1.67%)
Feb 16, 2006
5.783
6.109
5.731
5.978
236,864
+0.26(+4.47%)
Feb 15, 2006
5.417
5.849
5.393
5.722
199,364
+0.30(+5.62%)
Feb 14, 2006
5.362
5.437
5.350
5.417
83,543
+0.08(+1.48%)
Feb 13, 2006
5.362
5.371
5.298
5.338
51,265
-0.02(-0.43%)
Feb 10, 2006
5.331
5.392
5.288
5.362
65,505
+0.06(+1.07%)
Feb 09, 2006
5.212
5.346
5.204
5.305
106,327
+0.12(+2.27%)
Feb 08, 2006
5.172
5.212
5.167
5.187
125,315
-0.03(-0.53%)
Feb 07, 2006
5.403
5.403
5.213
5.214
74,524
-0.20(-3.70%)
Feb 06, 2006
5.425
5.425
5.031
5.414
196,042
-0.02(-0.41%)
Feb 03, 2006
5.438
5.438
5.435
5.436
84,018
-0.00(-0.04%)
Feb 02, 2006
5.435
5.442
5.435
5.438
89,239
+0.00(+0.06%)
Feb 01, 2006
5.465
5.472
5.435
5.435
119,618
-0.03(-0.54%)
Jan 31, 2006
5.436
5.520
5.435
5.465
75,473
+0.01(+0.25%)
Jan 30, 2006
5.394
5.535
5.394
5.451
155,694
+0.06(+1.05%)
Jan 27, 2006
5.235
5.457
5.197
5.394
143,827
+0.16(+3.04%)
Jan 26, 2006
5.057
5.319
5.056
5.235
139,555
+0.18(+3.52%)
Jan 25, 2006
5.019
5.082
4.995
5.057
140,504
+0.01(+0.29%)
Jan 24, 2006
5.117
5.193
4.951
5.042
138,131
-0.10(-1.95%)
Jan 23, 2006
4.951
5.235
4.901
5.142
93,511
+0.19(+3.87%)
Jan 20, 2006
5.052
5.056
4.819
4.951
111,074
-0.10(-2.00%)
Jan 19, 2006
4.945
5.082
4.898
5.052
117,245
+0.17(+3.56%)
Jan 18, 2006
4.835
4.951
4.794
4.878
103,954
+0.03(+0.70%)
Jan 17, 2006
4.803
4.898
4.741
4.844
76,897
-0.01(-0.11%)
Jan 13, 2006
4.756
4.882
4.756
4.850
123,891
+0.07(+1.41%)
Jan 12, 2006
4.731
4.852
4.667
4.782
265,345
+0.04(+0.89%)
Jan 11, 2006
4.719
4.950
4.556
4.740
238,763
+0.02(+0.45%)
Jan 10, 2006
4.656
4.845
4.646
4.719
155,694
+0.00(+0.00%)
Jan 09, 2006
4.450
4.733
4.450
4.719
92,562
+0.31(+7.05%)
Jan 06, 2006
4.150
4.466
4.150
4.408
58,860
+0.22(+5.28%)
Jan 05, 2006
4.187
4.203
4.184
4.187
35,600
-0.01(-0.18%)
Jan 04, 2006
4.182
4.240
4.146
4.194
188,921
+0.02(+0.50%)
Jan 03, 2006
4.129
4.213
4.110
4.173
134,808
+0.04(+0.97%)
Dec 30, 2005
4.192
4.192
4.129
4.133
35,126
-0.07(-1.65%)
Dec 29, 2005
4.192
4.266
4.192
4.203
103,005
+0.01(+0.25%)
Dec 28, 2005
4.166
4.203
4.166
4.192
146,200
+0.00(+0.03%)
Dec 27, 2005
4.161
4.205
4.130
4.191
29,430
-0.02(-0.52%)
Dec 23, 2005
4.212
4.213
4.134
4.213
18,987
+0.01(+0.20%)
Dec 22, 2005
4.177
4.213
4.177
4.205
21,835
+0.05(+1.29%)
Dec 21, 2005
4.198
4.212
4.124
4.151
65,980
-0.03(-0.66%)
Dec 20, 2005
4.282
4.282
4.171
4.179
46,043
-0.12(-2.89%)
Dec 19, 2005
4.443
4.456
4.260
4.303
73,100
-0.14(-3.15%)
Dec 16, 2005
4.398
4.476
4.382
4.443
184,175
+0.09(+2.16%)
Dec 15, 2005
4.581
4.581
4.322
4.349
74,049
-0.21(-4.69%)
Dec 14, 2005
4.470
4.598
4.470
4.563
93,511
+0.10(+2.19%)
Dec 13, 2005
4.470
4.471
4.442
4.465
40,822
-0.00(-0.02%)
Dec 12, 2005
4.471
4.471
4.425
4.466
175,631
+0.01(+0.24%)
Dec 09, 2005
4.424
4.477
4.417
4.456
147,624
+0.06(+1.32%)
Dec 08, 2005
4.392
4.467
4.335
4.398
62,657
-0.02(-0.36%)
Dec 07, 2005
4.424
4.517
4.411
4.414
83,543
-0.01(-0.24%)
Dec 06, 2005
4.241
4.464
4.241
4.424
178,953
+0.16(+3.68%)
Dec 05, 2005
4.224
4.278
4.092
4.267
204,111
-0.05(-1.10%)
Dec 02, 2005
4.306
4.324
4.264
4.314
144,302
+0.03(+0.64%)
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
.