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: 4:10 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 (%)
Oct 31, 2005
3.476
3.580
3.434
3.476
228,322
-0.03(-0.75%)
Oct 28, 2005
3.613
3.636
3.435
3.502
152,847
-0.07(-1.92%)
Oct 27, 2005
3.776
3.776
3.511
3.571
281,486
-0.22(-5.89%)
Oct 26, 2005
3.826
3.833
3.781
3.794
543,036
-0.06(-1.48%)
Oct 25, 2005
3.845
3.897
3.822
3.851
98,259
+0.01(+0.16%)
Oct 24, 2005
3.976
3.992
3.722
3.845
321,834
-0.13(-3.31%)
Oct 21, 2005
4.003
4.004
3.887
3.976
79,746
-0.05(-1.20%)
Oct 20, 2005
4.082
4.087
4.025
4.025
69,303
-0.07(-1.65%)
Oct 19, 2005
4.211
4.211
4.075
4.092
209,809
-0.11(-2.51%)
Oct 18, 2005
4.371
4.371
4.071
4.198
697,307
-0.20(-4.57%)
Oct 17, 2005
4.370
4.422
4.370
4.399
37,499
+0.03(+0.63%)
Oct 14, 2005
4.319
4.371
4.319
4.371
73,575
+0.03(+0.73%)
Oct 13, 2005
4.318
4.349
4.308
4.340
66,930
+0.02(+0.51%)
Oct 12, 2005
4.345
4.345
4.292
4.318
70,727
-0.00(-0.10%)
Oct 11, 2005
4.287
4.329
4.287
4.322
76,423
+0.01(+0.27%)
Oct 10, 2005
4.287
4.320
4.268
4.310
36,550
-0.03(-0.68%)
Oct 07, 2005
4.271
4.363
4.266
4.340
162,341
+0.12(+2.92%)
Oct 06, 2005
4.192
4.255
4.183
4.217
114,398
+0.00(+0.07%)
Oct 05, 2005
4.345
4.345
4.108
4.213
95,885
-0.11(-2.56%)
Oct 04, 2005
4.341
4.352
4.240
4.324
50,790
-0.01(-0.12%)
Oct 03, 2005
4.161
4.361
4.149
4.329
86,866
+0.19(+4.47%)
Sep 30, 2005
4.092
4.144
4.083
4.144
96,835
+0.00(+0.10%)
Sep 29, 2005
4.230
4.249
4.055
4.140
165,663
-0.09(-2.14%)
Sep 28, 2005
4.339
4.339
4.230
4.230
54,588
-0.08(-1.93%)
Sep 27, 2005
4.319
4.350
4.287
4.313
29,430
+0.01(+0.12%)
Sep 26, 2005
4.247
4.308
4.244
4.308
35,126
+0.06(+1.44%)
Sep 23, 2005
4.247
4.350
4.230
4.247
59,809
-0.09(-1.99%)
Sep 22, 2005
4.341
4.341
4.317
4.333
146,676
+0.00(+0.07%)
Sep 21, 2005
4.187
4.477
4.187
4.330
139,556
+0.22(+5.38%)
Sep 20, 2005
4.238
4.303
4.003
4.109
125,790
-0.10(-2.35%)
Sep 19, 2005
4.255
4.319
4.156
4.208
64,082
-0.09(-2.04%)
Sep 16, 2005
4.319
4.331
4.186
4.296
212,182
-0.00(-0.02%)
Sep 15, 2005
4.224
4.298
4.185
4.297
77,373
+0.05(+1.22%)
Sep 14, 2005
4.373
4.373
4.199
4.245
126,740
-0.18(-4.05%)
Sep 13, 2005
4.540
4.543
4.319
4.424
70,252
-0.14(-3.00%)
Sep 12, 2005
4.624
4.628
4.531
4.561
76,423
-0.09(-1.90%)
Sep 09, 2005
4.590
4.657
4.548
4.649
109,651
+0.06(+1.29%)
Sep 08, 2005
4.598
4.634
4.582
4.590
90,189
+0.01(+0.18%)
Sep 07, 2005
4.556
4.603
4.519
4.582
210,758
+0.01(+0.12%)
Sep 06, 2005
4.533
4.633
4.492
4.577
83,544
+0.04(+0.98%)
Sep 02, 2005
4.529
4.614
4.487
4.533
70,252
-0.08(-1.65%)
Sep 01, 2005
4.571
4.635
4.529
4.608
74,999
-0.01(-0.11%)
Aug 31, 2005
4.577
4.735
4.534
4.614
141,455
+0.06(+1.37%)
Aug 30, 2005
4.529
4.582
4.503
4.551
79,271
+0.03(+0.56%)
Aug 29, 2005
4.498
4.540
4.450
4.526
138,132
+0.05(+1.08%)
Aug 26, 2005
4.398
4.540
4.398
4.478
65,506
+0.05(+1.21%)
Aug 25, 2005
4.403
4.455
4.279
4.424
133,385
+0.07(+1.70%)
Aug 24, 2005
4.213
4.350
4.198
4.350
110,600
+0.14(+3.25%)
Aug 23, 2005
4.329
4.336
4.213
4.213
69,778
-0.11(-2.51%)
Aug 22, 2005
4.419
4.524
4.308
4.322
123,891
-0.11(-2.45%)
Aug 19, 2005
4.424
4.444
4.129
4.430
261,075
+0.04(+0.98%)
Aug 18, 2005
4.635
4.661
4.378
4.387
104,430
-0.22(-4.80%)
Aug 17, 2005
4.529
4.787
4.516
4.608
162,341
+0.01(+0.23%)
Aug 16, 2005
4.814
4.826
4.598
4.598
122,942
-0.23(-4.86%)
Aug 15, 2005
4.845
4.887
4.740
4.833
130,062
-0.04(-0.76%)
Aug 12, 2005
5.061
5.061
4.793
4.870
229,271
-0.19(-3.83%)
Aug 11, 2005
5.045
5.162
5.045
5.063
93,037
+0.00(+0.02%)
Aug 10, 2005
4.898
5.135
4.811
5.062
258,226
+0.14(+2.80%)
Aug 09, 2005
5.151
5.161
4.909
4.924
105,379
-0.22(-4.32%)
Aug 08, 2005
5.398
5.398
5.147
5.147
84,018
-0.23(-4.25%)
Aug 05, 2005
5.341
5.388
5.214
5.375
159,967
+0.03(+0.63%)
Aug 04, 2005
5.346
5.388
5.319
5.341
64,082
+0.02(+0.42%)
Aug 03, 2005
5.293
5.356
5.277
5.319
93,512
+0.04(+0.74%)
Aug 02, 2005
5.293
5.314
5.230
5.280
250,632
-0.04(-0.83%)
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
.