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: 7:00 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 (%)
Sep 29, 2006
10.83
10.95
10.55
10.61
83,781
-0.22(-2.02%)
Sep 28, 2006
10.15
10.83
10.02
10.83
199,603
+0.67(+6.55%)
Sep 27, 2006
9.691
10.39
9.691
10.17
262,024
+0.28(+2.81%)
Sep 26, 2006
9.691
10.04
9.691
9.889
68,828
-0.12(-1.18%)
Sep 25, 2006
9.754
10.14
9.691
10.01
45,332
+0.16(+1.58%)
Sep 22, 2006
9.901
9.922
9.775
9.851
95,885
-0.18(-1.81%)
Sep 21, 2006
10.26
10.49
9.901
10.03
108,227
-0.16(-1.53%)
Sep 20, 2006
9.986
10.23
9.922
10.19
78,559
+0.26(+2.63%)
Sep 19, 2006
9.876
9.965
9.720
9.927
84,018
+0.03(+0.26%)
Sep 18, 2006
9.847
9.981
9.771
9.901
231,644
+0.13(+1.38%)
Sep 15, 2006
9.948
9.952
9.729
9.767
182,277
-0.13(-1.32%)
Sep 14, 2006
9.859
9.965
9.720
9.897
55,537
+0.02(+0.17%)
Sep 13, 2006
9.691
9.998
9.691
9.880
183,701
+0.13(+1.34%)
Sep 12, 2006
9.691
10.07
9.686
9.750
80,458
+0.06(+0.61%)
Sep 11, 2006
9.901
9.901
9.686
9.691
57,436
-0.21(-2.13%)
Sep 08, 2006
9.733
10.01
9.729
9.901
102,531
+0.21(+2.22%)
Sep 07, 2006
10.22
10.22
9.564
9.686
182,040
-0.62(-6.05%)
Sep 06, 2006
10.70
10.70
10.11
10.31
89,714
-0.46(-4.23%)
Sep 05, 2006
10.53
10.95
10.43
10.77
66,930
-0.01(-0.12%)
Sep 01, 2006
10.93
10.95
10.77
10.78
85,917
-0.25(-2.25%)
Aug 31, 2006
11.17
11.38
11.00
11.03
178,243
+0.09(+0.85%)
Aug 30, 2006
10.70
10.99
10.55
10.93
125,553
+0.27(+2.57%)
Aug 29, 2006
10.28
10.69
10.22
10.66
92,562
+0.24(+2.26%)
Aug 28, 2006
10.62
10.62
10.39
10.42
48,180
-0.10(-0.92%)
Aug 25, 2006
10.53
10.84
10.46
10.52
67,404
-0.07(-0.68%)
Aug 24, 2006
10.66
10.66
10.26
10.59
135,047
+0.01(+0.12%)
Aug 23, 2006
10.76
11.08
10.47
10.58
113,448
-0.18(-1.65%)
Aug 22, 2006
10.79
11.09
10.58
10.76
123,654
-0.03(-0.31%)
Aug 21, 2006
10.68
10.88
10.43
10.79
92,088
+0.11(+1.03%)
Aug 18, 2006
11.48
11.48
10.40
10.68
88,053
+0.03(+0.28%)
Aug 17, 2006
10.40
11.03
10.38
10.65
108,939
+0.26(+2.47%)
Aug 16, 2006
9.965
10.53
9.851
10.39
202,451
+0.43(+4.31%)
Aug 15, 2006
9.585
9.990
9.501
9.965
120,569
+0.54(+5.77%)
Aug 14, 2006
9.337
9.674
9.269
9.421
153,322
+0.19(+2.05%)
Aug 11, 2006
9.370
9.408
9.151
9.231
71,439
-0.13(-1.44%)
Aug 10, 2006
9.143
9.375
9.059
9.366
73,575
+0.22(+2.44%)
Aug 09, 2006
9.333
9.366
9.139
9.143
76,898
-0.03(-0.28%)
Aug 08, 2006
9.480
9.480
9.101
9.168
77,610
-0.08(-0.87%)
Aug 07, 2006
8.995
9.261
8.995
9.248
96,835
+0.17(+1.86%)
Aug 04, 2006
9.522
9.535
8.890
9.080
87,104
-0.29(-3.15%)
Aug 03, 2006
9.522
9.665
9.059
9.375
125,553
-0.04(-0.40%)
Aug 02, 2006
9.059
9.594
9.059
9.413
132,910
+0.43(+4.78%)
Aug 01, 2006
9.143
9.143
8.764
8.983
129,113
-0.19(-2.02%)
Jul 31, 2006
8.785
9.172
8.684
9.168
191,296
+0.30(+3.37%)
Jul 28, 2006
8.995
8.995
8.658
8.869
103,955
+0.15(+1.69%)
Jul 27, 2006
9.008
9.063
8.680
8.722
158,543
-0.27(-3.04%)
Jul 26, 2006
8.890
9.059
8.890
8.995
118,907
-0.23(-2.51%)
Jul 25, 2006
9.286
9.354
9.000
9.227
430,061
-0.03(-0.27%)
Jul 24, 2006
9.480
9.585
9.059
9.253
304,745
-0.05(-0.50%)
Jul 21, 2006
9.800
9.960
9.059
9.299
362,894
-0.50(-5.12%)
Jul 20, 2006
11.57
11.57
9.691
9.800
208,622
-0.97(-9.00%)
Jul 19, 2006
10.38
10.95
10.38
10.77
181,803
+0.39(+3.73%)
Jul 18, 2006
9.796
10.49
9.615
10.38
83,306
+0.64(+6.53%)
Jul 17, 2006
9.598
9.872
9.585
9.745
170,648
-0.16(-1.57%)
Jul 14, 2006
10.26
10.27
9.691
9.901
76,661
-0.27(-2.65%)
Jul 13, 2006
10.79
10.79
10.12
10.17
103,955
-0.62(-5.70%)
Jul 12, 2006
11.40
11.50
10.79
10.79
74,999
-0.62(-5.39%)
Jul 11, 2006
11.17
11.40
10.83
11.40
83,781
+0.18(+1.61%)
Jul 10, 2006
11.17
11.27
11.17
11.22
67,642
+0.16(+1.45%)
Jul 07, 2006
11.27
11.49
10.95
11.06
79,983
-0.21(-1.87%)
Jul 06, 2006
11.06
11.28
10.99
11.27
81,882
+0.21(+1.91%)
Jul 05, 2006
11.25
11.25
10.87
11.06
164,477
-0.27(-2.38%)
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
.