Badger Meter (NY: BMI )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.7708 0.7708 0.7503 0.7503 13,744 -0.01(-1.79%)
Jun 27, 2002 0.7642 0.7642 0.7640 0.7640 1,832 -0.00(-0.04%)
Jun 26, 2002 0.7642 0.7642 0.7642 0.7642 8,246 -0.01(-0.85%)
Jun 25, 2002 0.7708 0.7708 0.7708 0.7708 0 -0.03(-3.42%)
Jun 21, 2002 0.8002 0.8002 0.7981 0.7981 11,911 -0.01(-0.85%)
Jun 20, 2002 0.7912 0.8049 0.7912 0.8049 17,409 +0.01(+1.72%)
Jun 19, 2002 0.7981 0.8117 0.7912 0.7912 26,572 +0.00(+0.00%)
Jun 18, 2002 0.7912 0.8049 0.7912 0.7912 18,325 -0.00(-0.34%)
Jun 17, 2002 0.7776 0.7940 0.7776 0.7940 10,995 +0.01(+1.22%)
Jun 14, 2002 0.7776 0.7844 0.7642 0.7844 30,237 +0.01(+1.77%)
Jun 12, 2002 0.7708 0.7708 0.7708 0.7708 916 +0.00(+0.00%)
Jun 11, 2002 0.7708 0.7721 0.7640 0.7708 21,074 +0.00(+0.00%)
Jun 10, 2002 0.7571 0.7708 0.7571 0.7708 9,162 +0.01(+1.80%)
Jun 07, 2002 0.7640 0.7640 0.7503 0.7571 71,470 -0.01(-1.77%)
Jun 06, 2002 0.7776 0.7776 0.7708 0.7708 58,642 +0.00(+0.00%)
Jun 05, 2002 0.7817 0.7981 0.7708 0.7708 52,228 -0.09(-10.17%)
May 31, 2002 0.8594 0.8663 0.8526 0.8581 28,404 -0.02(-1.72%)
May 28, 2002 0.8731 0.8731 0.8731 0.8731 16,493 -0.01(-0.78%)
May 27, 2002 0.8799 0.8813 0.8799 0.8799 10,995 +0.00(+0.00%)
May 24, 2002 0.8799 0.8813 0.8799 0.8799 10,995 -0.01(-0.77%)
May 23, 2002 0.9113 0.9113 0.8867 0.8867 48,563 -0.03(-3.42%)
May 22, 2002 0.9249 0.9277 0.9181 0.9181 54,060 -0.01(-0.74%)
May 21, 2002 0.9195 0.9277 0.9140 0.9249 24,739 +0.00(+0.44%)
May 20, 2002 0.9086 0.9277 0.9086 0.9208 42,149 +0.01(+1.50%)
May 17, 2002 0.9004 0.9072 0.9004 0.9072 8,246 +0.01(+0.76%)
May 16, 2002 0.9004 0.9004 0.9004 0.9004 1,832 +0.00(+0.46%)
May 15, 2002 0.8949 0.9017 0.8881 0.8963 44,897 -0.00(-0.45%)
May 14, 2002 0.9127 0.9127 0.9004 0.9004 49,479 -0.01(-0.60%)
May 13, 2002 0.9127 0.9208 0.9058 0.9058 68,721 +0.00(+0.00%)
May 10, 2002 0.9004 0.9072 0.8963 0.9058 30,237 +0.01(+0.61%)
May 09, 2002 0.8908 0.9072 0.8908 0.9004 69,637 +0.00(+0.30%)
May 08, 2002 0.8949 0.8976 0.8870 0.8976 21,074 +0.01(+1.36%)
May 07, 2002 0.8867 0.8906 0.8840 0.8856 12,827 -0.00(-0.12%)
May 06, 2002 0.9004 0.9072 0.8867 0.8867 119,117 -0.02(-2.26%)
May 03, 2002 0.8974 0.9072 0.8963 0.9072 27,488 +0.01(+0.94%)
May 02, 2002 0.8936 0.8987 0.8867 0.8987 46,730 +0.01(+1.35%)
May 01, 2002 0.8799 0.8936 0.8799 0.8867 48,563 +0.01(+0.78%)
Apr 30, 2002 0.8417 0.8799 0.8417 0.8799 109,954 +0.04(+4.54%)
Apr 29, 2002 0.8308 0.8663 0.8308 0.8417 60,474 +0.02(+2.15%)
Apr 26, 2002 0.8185 0.8240 0.8172 0.8240 17,409 +0.01(+0.67%)
Apr 25, 2002 0.8253 0.8253 0.8172 0.8185 35,735 -0.01(-1.64%)
Apr 24, 2002 0.8663 0.8663 0.8322 0.8322 52,228 -0.04(-4.69%)
Apr 23, 2002 0.8840 0.8867 0.8731 0.8731 72,386 -0.01(-1.57%)
Apr 22, 2002 0.8813 0.8976 0.8813 0.8870 100,791 +0.01(+0.71%)
Apr 19, 2002 0.8799 0.8840 0.8731 0.8807 54,060 +0.00(+0.09%)
Apr 18, 2002 0.8704 0.8854 0.8663 0.8799 99,875 +0.01(+0.94%)
Apr 17, 2002 0.8226 0.8745 0.8226 0.8717 96,209 +0.05(+6.68%)
Apr 16, 2002 0.8226 0.8226 0.8172 0.8172 48,563 +0.00(+0.17%)
Apr 15, 2002 0.8458 0.8663 0.8117 0.8158 177,759 -0.01(-1.16%)
Apr 12, 2002 0.8185 0.8253 0.8185 0.8253 28,404 +0.01(+0.83%)
Apr 11, 2002 0.8185 0.8185 0.8185 0.8185 3,665 +0.00(+0.00%)
Apr 10, 2002 0.8131 0.8185 0.8131 0.8185 4,581 +0.00(+0.00%)
Apr 09, 2002 0.8308 0.8349 0.8185 0.8185 32,986 -0.01(-0.73%)
Apr 08, 2002 0.8185 0.8363 0.8185 0.8245 54,060 +0.01(+1.07%)
Apr 05, 2002 0.7858 0.8158 0.7858 0.8158 106,289 +0.03(+4.18%)
Apr 04, 2002 0.7694 0.7858 0.7667 0.7831 99,875 +0.02(+1.95%)
Apr 03, 2002 0.7626 0.7694 0.7626 0.7680 63,223 +0.01(+1.04%)
Apr 02, 2002 0.7571 0.7601 0.7558 0.7601 49,479 +0.00(+0.58%)
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.