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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.10 18.28 17.93 18.12 114,523 -0.18(-0.98%)
Nov 29, 2010 18.30 18.38 18.06 18.30 139,288 -0.11(-0.58%)
Nov 26, 2010 18.30 18.42 18.21 18.40 49,215 -0.02(-0.12%)
Nov 24, 2010 18.08 18.42 18.42 18.42 85,779 +0.52(+2.88%)
Nov 23, 2010 17.87 17.99 17.76 17.91 96,728 -0.17(-0.92%)
Nov 22, 2010 17.90 18.17 17.73 18.07 86,601 +0.08(+0.45%)
Nov 19, 2010 17.80 18.07 17.61 17.99 180,393 +0.11(+0.59%)
Nov 18, 2010 17.69 18.02 17.69 17.89 221,687 +0.40(+2.26%)
Nov 17, 2010 17.72 17.77 17.40 17.49 106,867 -0.23(-1.32%)
Nov 16, 2010 17.85 17.96 17.52 17.73 133,587 -0.28(-1.54%)
Nov 15, 2010 17.93 18.21 17.83 18.00 106,254 +0.16(+0.91%)
Nov 12, 2010 17.88 18.01 17.69 17.84 116,351 -0.23(-1.27%)
Nov 11, 2010 18.13 18.30 17.95 18.07 147,229 -0.26(-1.44%)
Nov 10, 2010 18.11 18.36 17.98 18.33 153,755 +0.29(+1.60%)
Nov 09, 2010 18.26 18.34 17.92 18.04 122,412 -0.14(-0.75%)
Nov 08, 2010 18.16 18.38 18.07 18.18 133,578 -0.08(-0.44%)
Nov 05, 2010 18.32 18.39 18.07 18.26 120,105 +0.03(+0.19%)
Nov 04, 2010 18.03 18.33 17.98 18.23 201,383 +0.56(+3.16%)
Nov 03, 2010 17.70 17.70 17.32 17.67 105,829 +0.03(+0.15%)
Nov 02, 2010 17.64 17.69 17.30 17.64 176,557 +0.25(+1.44%)
Nov 01, 2010 17.79 17.88 17.16 17.39 184,476 -0.29(-1.61%)
Oct 29, 2010 17.61 17.90 17.51 17.68 188,822 +0.07(+0.41%)
Oct 28, 2010 17.80 17.84 17.35 17.61 201,292 -0.01(-0.05%)
Oct 27, 2010 17.78 17.78 17.24 17.61 196,838 -0.44(-2.43%)
Oct 25, 2010 18.03 18.17 17.90 18.05 169,107 +0.18(+1.00%)
Oct 22, 2010 17.96 17.99 17.73 17.87 118,315 -0.06(-0.31%)
Oct 21, 2010 18.02 18.33 17.60 17.93 179,359 +0.01(+0.07%)
Oct 20, 2010 17.67 18.16 17.61 17.92 352,499 +0.40(+2.26%)
Oct 19, 2010 17.56 18.04 17.36 17.52 181,356 -0.34(-1.88%)
Oct 18, 2010 17.62 18.00 17.57 17.86 121,895 +0.23(+1.28%)
Oct 15, 2010 17.68 18.04 17.57 17.63 328,250 +0.06(+0.32%)
Oct 14, 2010 17.65 17.82 17.37 17.58 195,823 -0.04(-0.22%)
Oct 13, 2010 17.40 17.78 17.30 17.61 247,785 +0.35(+2.02%)
Oct 12, 2010 17.27 17.44 17.06 17.27 112,715 -0.09(-0.54%)
Oct 11, 2010 17.45 17.50 17.34 17.36 119,675 -0.07(-0.39%)
Oct 08, 2010 17.43 17.66 17.26 17.43 153,412 +0.11(+0.66%)
Oct 07, 2010 17.46 17.46 17.27 17.31 697 -0.13(-0.73%)
Oct 06, 2010 17.46 17.59 17.29 17.44 92,859 -0.01(-0.07%)
Oct 05, 2010 17.15 17.66 17.07 17.45 220,052 +0.53(+3.14%)
Oct 04, 2010 17.24 17.39 16.86 16.92 65,871 -0.40(-2.33%)
Oct 01, 2010 17.32 17.42 17.07 17.32 72,816 +0.09(+0.54%)
Sep 30, 2010 17.23 17.63 16.92 17.23 9,152 -0.23(-1.33%)
Sep 29, 2010 17.26 17.52 17.04 17.47 200,967 +0.10(+0.56%)
Sep 28, 2010 17.17 17.40 16.97 17.37 328 +0.29(+1.69%)
Sep 27, 2010 17.17 17.17 16.91 17.08 76,863 -0.06(-0.32%)
Sep 24, 2010 16.67 17.20 16.67 17.13 145,463 +0.76(+4.63%)
Sep 23, 2010 16.67 16.90 16.33 16.38 1,360 -0.44(-2.61%)
Sep 22, 2010 16.66 16.90 16.58 16.81 118,106 +0.14(+0.82%)
Sep 21, 2010 16.95 17.01 16.67 16.68 151,397 -0.33(-1.93%)
Sep 20, 2010 16.59 17.16 16.50 17.01 203,789 +0.43(+2.62%)
Sep 17, 2010 16.57 16.87 16.51 16.57 237,613 -0.38(-2.24%)
Sep 15, 2010 16.85 16.99 16.71 16.95 98,410 +0.08(+0.48%)
Sep 14, 2010 16.88 17.02 16.74 16.87 104,896 -0.11(-0.65%)
Sep 13, 2010 16.79 17.03 16.79 16.98 131,929 +0.32(+1.92%)
Sep 10, 2010 16.64 16.81 16.58 16.66 87,317 +0.11(+0.69%)
Sep 09, 2010 16.71 16.84 16.40 16.55 54,706 +0.02(+0.13%)
Sep 08, 2010 16.32 16.81 16.32 16.52 73,448 +0.29(+1.81%)
Sep 07, 2010 16.64 16.65 16.18 16.23 1,108 -0.46(-2.75%)
Sep 03, 2010 16.84 17.09 16.57 16.69 163,385 +0.03(+0.20%)
Sep 02, 2010 16.47 16.72 16.38 16.66 965 +0.17(+1.03%)
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.