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 (%)
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%)
Dec 01, 2005
4.134
4.324
4.131
4.287
58,860
+0.16(+3.99%)
Nov 30, 2005
4.224
4.285
4.080
4.123
130,061
-0.13(-3.12%)
Nov 29, 2005
4.228
4.370
4.213
4.256
90,188
-0.01(-0.32%)
Nov 28, 2005
4.503
4.508
4.244
4.269
103,005
-0.23(-5.08%)
Nov 25, 2005
4.607
4.607
4.498
4.498
21,835
-0.11(-2.38%)
Nov 23, 2005
4.503
4.731
4.503
4.607
107,751
+0.13(+2.84%)
Nov 22, 2005
4.329
4.535
4.324
4.480
181,801
+0.16(+3.63%)
Nov 21, 2005
4.087
4.331
3.955
4.323
186,073
+0.42(+10.89%)
Nov 18, 2005
3.839
3.949
3.839
3.898
213,605
+0.11(+2.98%)
Nov 17, 2005
3.766
3.858
3.718
3.786
162,814
+0.07(+1.87%)
Nov 16, 2005
3.739
3.748
3.666
3.716
48,891
+0.00(+0.00%)
Nov 15, 2005
3.718
3.779
3.676
3.716
106,327
-0.02(-0.62%)
Nov 14, 2005
3.705
3.739
3.692
3.739
183,225
+0.02(+0.62%)
Nov 11, 2005
3.639
3.782
3.639
3.716
51,739
+0.06(+1.73%)
Nov 10, 2005
3.792
3.792
3.540
3.653
167,561
-0.14(-3.67%)
Nov 09, 2005
3.581
3.888
3.573
3.792
298,098
+0.25(+7.14%)
Nov 08, 2005
3.602
3.615
3.530
3.539
224,997
-0.12(-3.28%)
Nov 07, 2005
3.766
3.766
3.629
3.659
99,682
-0.09(-2.53%)
Nov 04, 2005
3.810
3.810
3.754
3.754
21,360
-0.06(-1.47%)
Nov 03, 2005
3.834
3.858
3.808
3.810
54,113
+0.01(+0.36%)
Nov 02, 2005
3.629
3.834
3.404
3.796
165,662
+0.19(+5.16%)
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
.