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: 7:00 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 (%)
Dec 31, 2004
3.165
3.183
3.155
3.156
2,373
-0.01(-0.20%)
Dec 30, 2004
3.173
3.202
3.160
3.162
27,056
-0.00(-0.07%)
Dec 29, 2004
3.156
3.181
3.156
3.164
14,715
+0.01(+0.27%)
Dec 28, 2004
3.276
3.276
3.141
3.156
51,739
-0.13(-4.07%)
Dec 27, 2004
3.265
3.292
3.239
3.290
82,594
+0.05(+1.63%)
Dec 23, 2004
3.234
3.265
3.223
3.237
20,411
+0.01(+0.42%)
Dec 22, 2004
3.213
3.370
3.202
3.223
83,068
+0.09(+2.86%)
Dec 21, 2004
3.107
3.161
3.081
3.134
26,581
+0.04(+1.36%)
Dec 20, 2004
3.107
3.107
3.055
3.092
19,461
+0.04(+1.21%)
Dec 17, 2004
3.065
3.065
2.956
3.055
53,638
-0.02(-0.75%)
Dec 16, 2004
2.951
3.101
2.870
3.078
61,708
+0.10(+3.43%)
Dec 15, 2004
3.002
3.002
2.950
2.976
60,284
-0.01(-0.35%)
Dec 14, 2004
3.028
3.118
2.949
2.986
68,353
-0.02(-0.53%)
Dec 13, 2004
3.002
3.099
2.884
3.002
106,802
+1.51(+100.88%)
Dec 10, 2004
1.448
1.501
1.442
1.494
54,113
+0.04(+2.71%)
Dec 09, 2004
1.477
1.477
1.435
1.455
67,404
-0.03(-1.95%)
Dec 08, 2004
1.439
1.484
1.439
1.484
68,353
+0.05(+3.39%)
Dec 07, 2004
1.494
1.494
1.435
1.435
74,049
-0.07(-4.39%)
Dec 06, 2004
1.533
1.541
1.494
1.501
57,910
-0.03(-1.72%)
Dec 03, 2004
1.475
1.548
1.475
1.527
68,353
+0.05(+3.57%)
Dec 02, 2004
1.505
1.505
1.475
1.475
45,569
-0.03(-1.75%)
Dec 01, 2004
1.510
1.534
1.501
1.501
130,061
-0.00(-0.28%)
Nov 30, 2004
1.510
1.518
1.500
1.505
52,214
+0.00(+0.02%)
Nov 29, 2004
1.488
1.505
1.488
1.505
35,126
+0.01(+0.47%)
Nov 26, 2004
1.501
1.502
1.485
1.498
116,770
+0.02(+1.12%)
Nov 24, 2004
1.468
1.489
1.454
1.481
56,961
+0.02(+1.35%)
Nov 23, 2004
1.493
1.526
1.462
1.462
148,099
-0.03(-2.12%)
Nov 22, 2004
1.455
1.494
1.448
1.493
129,112
+0.04(+2.62%)
Nov 19, 2004
1.455
1.456
1.442
1.455
62,657
-0.00(-0.18%)
Nov 18, 2004
1.452
1.463
1.449
1.458
27,531
+0.00(+0.20%)
Nov 17, 2004
1.429
1.455
1.429
1.455
187,972
+0.03(+1.82%)
Nov 16, 2004
1.448
1.448
1.386
1.429
129,112
+0.00(+0.20%)
Nov 15, 2004
1.323
1.452
1.323
1.426
310,439
+0.12(+9.26%)
Nov 12, 2004
1.281
1.314
1.264
1.305
184,175
+0.07(+5.99%)
Nov 11, 2004
1.205
1.231
1.205
1.231
63,606
+0.03(+2.16%)
Nov 10, 2004
1.225
1.225
1.192
1.205
53,163
-0.02(-1.93%)
Nov 09, 2004
1.230
1.230
1.210
1.229
31,328
-0.01(-0.62%)
Nov 08, 2004
1.240
1.257
1.209
1.236
59,809
-0.00(-0.13%)
Nov 05, 2004
1.248
1.248
1.216
1.238
73,100
-0.02(-1.24%)
Nov 04, 2004
1.291
1.296
1.253
1.253
70,252
-0.04(-3.05%)
Nov 03, 2004
1.316
1.316
1.277
1.293
103,479
+0.03(+2.29%)
Nov 02, 2004
1.275
1.275
1.252
1.264
37,024
-0.02(-1.23%)
Nov 01, 2004
1.282
1.294
1.277
1.280
42,721
-0.01(-0.82%)
Oct 29, 2004
1.321
1.321
1.281
1.290
88,290
-0.04(-2.78%)
Oct 28, 2004
1.373
1.375
1.327
1.327
33,227
-0.04(-2.89%)
Oct 27, 2004
1.396
1.396
1.334
1.367
74,999
-0.01(-0.67%)
Oct 26, 2004
1.327
1.380
1.327
1.376
104,429
+0.05(+3.65%)
Oct 25, 2004
1.312
1.333
1.305
1.327
66,454
+0.02(+1.55%)
Oct 22, 2004
1.272
1.310
1.272
1.307
110,125
+0.04(+3.31%)
Oct 21, 2004
1.264
1.284
1.264
1.265
37,024
+0.00(+0.13%)
Oct 20, 2004
1.264
1.264
1.257
1.264
22,784
+0.00(+0.19%)
Oct 19, 2004
1.257
1.264
1.251
1.261
34,176
+0.01(+0.42%)
Oct 18, 2004
1.248
1.259
1.248
1.256
61,708
+0.00(+0.21%)
Oct 15, 2004
1.261
1.261
1.253
1.253
26,581
-0.01(-0.83%)
Oct 14, 2004
1.281
1.290
1.256
1.264
81,644
+0.01(+0.52%)
Oct 13, 2004
1.264
1.264
1.243
1.257
18,037
-0.01(-1.04%)
Oct 12, 2004
1.271
1.271
1.271
1.271
3,797
+0.01(+0.52%)
Oct 11, 2004
1.243
1.271
1.243
1.264
27,531
+0.03(+2.13%)
Oct 08, 2004
1.238
1.244
1.225
1.238
19,936
+0.01(+0.53%)
Oct 07, 2004
1.238
1.238
1.231
1.231
4,746
-0.01(-0.95%)
Oct 06, 2004
1.211
1.244
1.211
1.243
32,278
+0.04(+2.94%)
Oct 05, 2004
1.202
1.207
1.194
1.207
16,139
+0.00(+0.00%)
Oct 04, 2004
1.217
1.225
1.185
1.207
37,974
-0.00(-0.33%)
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
.