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
)
197.71
+3.43 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 28, 2003
0.9875
0.9991
0.9807
0.9901
35,126
+0.01(+0.94%)
Nov 26, 2003
0.9733
0.9809
0.9733
0.9809
56,961
+0.01(+0.73%)
Nov 25, 2003
0.9743
0.9743
0.9693
0.9738
30,379
-0.00(-0.05%)
Nov 24, 2003
0.9809
0.9809
0.9678
0.9743
31,328
+0.00(+0.19%)
Nov 21, 2003
0.9709
0.9725
0.9725
0.9725
2,848
+0.00(+0.16%)
Nov 20, 2003
0.9709
0.9709
0.9709
0.9709
18,987
+0.01(+1.15%)
Nov 19, 2003
0.9704
0.9759
0.9401
0.9599
93,986
-0.01(-1.09%)
Nov 18, 2003
0.9675
0.9704
0.9675
0.9704
37,974
+0.01(+0.96%)
Nov 17, 2003
0.9664
0.9675
0.9572
0.9612
40,822
+0.01(+1.36%)
Nov 14, 2003
0.9427
0.9483
0.9401
0.9483
37,974
+0.00(+0.45%)
Nov 13, 2003
0.9438
0.9441
0.9438
0.9441
12,341
+0.00(+0.20%)
Nov 12, 2003
0.9388
0.9467
0.9388
0.9422
28,480
-0.02(-2.51%)
Nov 11, 2003
0.9717
0.9730
0.9664
0.9664
8,544
-0.01(-0.81%)
Nov 10, 2003
0.9738
0.9738
0.9678
0.9743
69,303
+0.00(+0.27%)
Nov 07, 2003
0.9375
0.9717
0.9375
0.9717
28,480
+0.04(+4.33%)
Nov 06, 2003
0.9388
0.9388
0.9314
0.9314
14,240
-0.01(-1.48%)
Nov 05, 2003
0.9664
0.9454
0.9427
0.9454
43,670
-0.01(-0.55%)
Nov 04, 2003
0.9664
0.9664
0.9480
0.9506
24,113
-0.00(-0.28%)
Nov 03, 2003
0.9546
0.9585
0.9422
0.9533
165,700
+0.01(+1.26%)
Oct 31, 2003
0.9098
0.9335
0.9098
0.9414
82,594
+0.02(+2.58%)
Oct 30, 2003
0.9177
0.9177
0.9177
0.9177
16,139
+0.00(+0.43%)
Oct 29, 2003
0.9125
0.9138
0.8969
0.9138
51,265
+0.01(+0.73%)
Oct 28, 2003
0.8759
0.9072
0.8759
0.9072
81,644
+0.04(+5.19%)
Oct 27, 2003
0.9059
0.9217
0.8361
0.8624
247,782
-0.04(-4.80%)
Oct 24, 2003
0.9019
0.9148
0.8848
0.9059
36,075
-0.00(-0.20%)
Oct 23, 2003
0.8848
0.9077
0.8848
0.9077
23,733
+0.02(+2.28%)
Oct 22, 2003
0.8888
0.8888
0.8822
0.8874
39,872
-0.01(-0.88%)
Oct 21, 2003
0.9059
0.9059
0.8890
0.8953
64,556
-0.00(-0.44%)
Oct 20, 2003
0.8953
0.9019
0.8953
0.8993
37,974
+0.01(+1.19%)
Oct 17, 2003
0.8882
0.8882
0.8835
0.8888
64,556
+0.01(+0.63%)
Oct 16, 2003
0.8795
0.8832
0.8795
0.8832
24,683
-0.02(-2.07%)
Oct 15, 2003
0.8956
0.9080
0.8956
0.9019
88,290
+0.01(+0.74%)
Oct 14, 2003
0.8730
0.8848
0.8598
0.8953
461,387
+0.04(+4.97%)
Oct 13, 2003
0.8487
0.8487
0.8335
0.8529
31,328
+0.01(+1.19%)
Oct 10, 2003
0.8427
0.8556
0.8429
0.8429
13,290
+0.00(+0.03%)
Oct 09, 2003
0.8427
0.8427
0.8427
0.8427
0
+0.00(+0.00%)
Oct 08, 2003
0.8400
0.8427
0.8400
0.8427
27,531
+0.00(+0.47%)
Oct 07, 2003
0.8427
0.8427
0.8387
0.8387
18,987
-0.01(-1.24%)
Oct 06, 2003
0.8506
0.8506
0.8400
0.8493
31,328
+0.01(+1.03%)
Oct 03, 2003
0.8479
0.8545
0.8406
0.8406
48,417
-0.00(-0.25%)
Oct 02, 2003
0.8440
0.8464
0.8400
0.8427
13,290
+0.01(+0.63%)
Oct 01, 2003
0.8374
0.8374
0.8374
0.8374
54,113
-0.01(-0.63%)
Sep 30, 2003
0.8427
0.8450
0.8361
0.8427
10,442
+0.01(+0.76%)
Sep 29, 2003
0.8364
0.8364
0.8361
0.8364
14,240
+0.01(+0.83%)
Sep 26, 2003
0.8295
0.8295
0.8295
0.8295
18,037
-0.01(-0.79%)
Sep 25, 2003
0.8361
0.8371
0.8295
0.8361
13,290
+0.01(+0.79%)
Sep 24, 2003
0.8308
0.8321
0.8295
0.8295
20,885
-0.00(-0.16%)
Sep 23, 2003
0.8321
0.8332
0.8256
0.8308
16,139
-0.00(-0.16%)
Sep 22, 2003
0.8321
0.8321
0.8321
0.8321
28,480
-0.01(-1.22%)
Sep 19, 2003
0.8390
0.8424
0.8390
0.8424
21,835
-0.00(-0.03%)
Sep 18, 2003
0.8466
0.8466
0.8427
0.8427
69,303
-0.01(-0.78%)
Sep 17, 2003
0.8558
0.8558
0.8493
0.8493
9,493
-0.01(-0.77%)
Sep 16, 2003
0.8558
0.8558
0.8545
0.8558
20,885
+0.00(+0.00%)
Sep 15, 2003
0.8558
0.8558
0.8493
0.8558
57,910
+0.00(+0.00%)
Sep 12, 2003
0.8624
0.8677
0.8532
0.8558
46,518
+0.00(+0.00%)
Sep 11, 2003
0.8595
0.8611
0.8453
0.8558
13,290
+0.00(+0.28%)
Sep 10, 2003
0.8651
0.8690
0.8453
0.8535
37,024
-0.02(-1.97%)
Sep 09, 2003
0.8719
0.8740
0.8706
0.8706
44,619
-0.00(-0.27%)
Sep 08, 2003
0.8753
0.8756
0.8716
0.8730
27,531
-0.00(-0.15%)
Sep 05, 2003
0.8743
0.8743
0.8743
0.8743
12,341
-0.00(-0.09%)
Sep 04, 2003
0.8677
0.8756
0.8677
0.8751
18,987
+0.01(+0.85%)
Sep 03, 2003
0.8690
0.8690
0.8627
0.8677
39,872
-0.00(-0.15%)
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
.