Badger Meter (NY: BMI )

94.54 USD +1.20 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 93.86 94.54 93.45 94.54 48,807 +1.20(+1.29%)
Jun 10, 2021 93.69 93.75 92.99 93.34 55,569 -0.11(-0.12%)
Jun 09, 2021 94.79 95.74 93.19 93.45 114,183 -0.75(-0.80%)
Jun 08, 2021 94.62 94.92 93.13 94.20 147,083 +0.13(+0.14%)
Jun 07, 2021 93.44 94.15 93.03 94.07 145,103 +0.59(+0.63%)
Jun 04, 2021 92.79 94.51 92.53 93.48 80,902 +1.05(+1.14%)
Jun 03, 2021 95.13 95.13 92.07 92.43 177,727 -2.97(-3.11%)
Jun 02, 2021 96.07 96.70 95.09 95.40 578,655 -0.26(-0.27%)
Jun 01, 2021 95.75 96.69 94.37 95.66 207,284 +0.09(+0.09%)
May 28, 2021 95.76 96.82 95.55 95.57 89,963 +0.08(+0.08%)
May 27, 2021 95.39 96.46 94.91 95.49 173,650 +0.63(+0.66%)
May 26, 2021 93.66 95.41 93.66 94.86 124,926 +1.49(+1.60%)
May 25, 2021 92.79 93.92 92.48 93.37 142,949 +0.76(+0.82%)
May 24, 2021 92.90 93.54 92.32 92.61 63,547 +0.01(+0.01%)
May 21, 2021 93.93 94.93 92.60 92.60 97,303 -0.41(-0.44%)
May 20, 2021 92.49 93.36 92.19 93.01 95,968 +0.60(+0.65%)
May 19, 2021 91.55 92.66 90.64 92.41 65,829 -0.32(-0.35%)
May 18, 2021 94.81 95.53 92.72 92.73 104,434 -2.10(-2.21%)
May 17, 2021 93.33 95.47 92.52 94.83 146,525 +1.20(+1.28%)
May 14, 2021 93.49 93.99 92.88 93.63 109,523 +1.35(+1.46%)
May 13, 2021 90.33 92.90 90.33 92.28 127,261 +2.36(+2.62%)
May 12, 2021 91.56 92.04 89.29 89.92 163,898 -2.63(-2.84%)
May 11, 2021 90.58 93.42 89.54 92.55 336,326 +1.24(+1.36%)
May 10, 2021 91.72 92.44 90.78 91.31 202,448 -0.56(-0.61%)
May 07, 2021 92.03 92.80 91.28 91.87 218,226 +0.12(+0.13%)
May 06, 2021 91.55 92.61 91.09 91.75 208,858 -0.14(-0.15%)
May 05, 2021 91.89 94.05 91.12 91.89 282,739 -0.84(-0.91%)
May 04, 2021 91.78 92.98 90.99 92.73 133,919 +0.33(+0.36%)
May 03, 2021 94.11 94.22 91.70 92.40 205,134 -0.99(-1.06%)
Apr 30, 2021 93.26 94.32 92.48 93.39 363,500 -0.46(-0.49%)
Apr 29, 2021 95.49 95.49 93.32 93.85 95,264 -1.06(-1.12%)
Apr 28, 2021 95.04 96.13 94.79 94.91 117,961 -0.68(-0.71%)
Apr 27, 2021 96.20 96.88 94.58 95.59 157,824 -0.62(-0.64%)
Apr 26, 2021 98.56 99.45 95.76 96.21 151,833 -1.33(-1.36%)
Apr 23, 2021 96.03 98.30 95.62 97.54 150,200 +1.91(+2.00%)
Apr 22, 2021 95.55 96.22 94.54 95.63 128,340 +0.84(+0.89%)
Apr 21, 2021 91.02 95.51 90.95 94.79 169,050 +4.22(+4.66%)
Apr 20, 2021 93.64 94.45 90.01 90.57 314,824 -6.04(-6.25%)
Apr 19, 2021 95.55 96.76 93.74 96.61 172,527 +0.76(+0.79%)
Apr 16, 2021 96.31 96.96 95.49 95.85 143,200 -0.03(-0.03%)
Apr 15, 2021 95.99 96.68 94.79 95.88 80,211 +0.73(+0.77%)
Apr 14, 2021 95.15 96.78 95.00 95.15 122,201 +0.65(+0.69%)
Apr 13, 2021 94.53 95.00 93.28 94.50 119,195 -0.30(-0.32%)
Apr 12, 2021 95.07 95.82 94.20 94.80 134,076 -0.56(-0.59%)
Apr 09, 2021 95.04 96.27 94.38 95.36 144,200 +0.74(+0.78%)
Apr 08, 2021 97.11 97.34 93.77 94.62 194,586 -1.90(-1.97%)
Apr 07, 2021 97.86 98.01 95.80 96.52 262,675 -1.71(-1.74%)
Apr 06, 2021 97.46 98.61 97.30 98.23 138,064 +1.32(+1.36%)
Apr 05, 2021 96.60 97.85 95.54 96.91 127,132 +0.98(+1.02%)
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.