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, 2013 20.20 20.46 20.02 20.21 180,704 -0.03(-0.16%)
Jun 27, 2013 19.61 20.32 19.54 20.24 119,868 +0.73(+3.74%)
Jun 26, 2013 19.90 19.96 19.41 19.51 70,278 -0.15(-0.74%)
Jun 25, 2013 19.82 19.82 19.38 19.65 115,097 +0.00(+0.00%)
Jun 24, 2013 20.06 20.24 19.62 19.65 164,587 -0.73(-3.56%)
Jun 21, 2013 19.54 20.43 19.50 20.38 405,290 +0.92(+4.73%)
Jun 20, 2013 19.93 19.93 19.35 19.46 89,985 -0.76(-3.75%)
Jun 19, 2013 20.29 20.44 20.21 20.22 49,710 -0.11(-0.54%)
Jun 18, 2013 19.78 20.39 19.78 20.32 110,555 +0.56(+2.82%)
Jun 17, 2013 20.01 20.02 19.59 19.77 90,269 +0.15(+0.76%)
Jun 14, 2013 19.95 20.01 19.56 19.62 63,408 -0.33(-1.64%)
Jun 13, 2013 19.62 19.97 19.44 19.94 112,054 +0.33(+1.66%)
Jun 12, 2013 20.17 20.25 19.59 19.62 79,708 -0.42(-2.08%)
Jun 11, 2013 20.06 20.66 19.98 20.03 130,945 -0.31(-1.52%)
Jun 10, 2013 20.40 20.41 20.19 20.34 53,143 +0.03(+0.16%)
Jun 07, 2013 20.32 20.46 20.22 20.31 39,963 +0.17(+0.86%)
Jun 06, 2013 19.90 20.18 19.73 20.14 110,678 +0.29(+1.46%)
Jun 05, 2013 20.15 20.27 19.81 19.85 116,182 -0.43(-2.10%)
Jun 04, 2013 20.52 20.54 20.20 20.27 147,097 -0.16(-0.80%)
Jun 03, 2013 20.26 20.64 20.11 20.44 183,526 +0.23(+1.12%)
May 31, 2013 20.17 20.47 20.13 20.21 71,209 -0.10(-0.47%)
May 30, 2013 20.11 20.46 20.11 20.31 66,643 +0.22(+1.08%)
May 29, 2013 20.04 20.27 19.94 20.09 49,064 -0.17(-0.84%)
May 28, 2013 20.19 20.34 19.73 20.26 160,557 +0.39(+1.96%)
May 24, 2013 19.74 19.91 19.55 19.87 68,937 -0.05(-0.27%)
May 23, 2013 19.55 20.04 19.38 19.92 259,457 +0.04(+0.20%)
May 22, 2013 20.47 20.59 19.74 19.88 168,861 -0.60(-2.94%)
May 21, 2013 20.39 20.62 20.29 20.48 161,653 +0.09(+0.42%)
May 20, 2013 20.22 20.57 20.14 20.40 237,356 +0.09(+0.42%)
May 17, 2013 20.12 20.41 20.04 20.31 172,327 +0.36(+1.79%)
May 16, 2013 20.05 20.22 19.70 19.96 175,099 -0.20(-0.99%)
May 15, 2013 20.00 20.27 19.95 20.15 192,066 +0.18(+0.91%)
May 13, 2013 20.18 20.25 19.67 19.97 200,160 -0.31(-1.54%)
May 10, 2013 20.12 20.37 19.98 20.29 167,591 +0.12(+0.61%)
May 09, 2013 20.23 20.36 19.99 20.16 99,844 -0.16(-0.80%)
May 08, 2013 20.37 20.51 20.20 20.33 173,752 -0.06(-0.31%)
May 07, 2013 20.22 20.39 19.96 20.39 79,513 +0.24(+1.21%)
May 06, 2013 20.02 20.15 19.88 20.15 172,914 +0.19(+0.95%)
May 03, 2013 20.16 20.37 19.77 19.96 694,694 +0.14(+0.69%)
May 02, 2013 19.44 19.87 19.44 19.82 209,848 +0.56(+2.91%)
May 01, 2013 19.61 19.71 19.08 19.26 323,647 -0.52(-2.61%)
Apr 30, 2013 19.66 19.78 19.43 19.77 125,760 +0.11(+0.58%)
Apr 29, 2013 19.92 19.96 19.61 19.66 120,381 -0.21(-1.05%)
Apr 26, 2013 20.37 20.43 19.85 19.87 142,760 -0.56(-2.73%)
Apr 25, 2013 20.60 20.91 20.41 20.43 315,313 -0.04(-0.20%)
Apr 24, 2013 19.76 20.52 19.76 20.47 491,106 +0.81(+4.12%)
Apr 23, 2013 19.58 19.91 19.49 19.66 193,780 +0.22(+1.12%)
Apr 22, 2013 19.22 19.57 19.00 19.44 253,029 +0.09(+0.47%)
Apr 19, 2013 19.80 19.86 18.96 19.35 335,432 -0.62(-3.08%)
Apr 18, 2013 20.24 20.60 19.80 19.96 491,720 -0.32(-1.56%)
Apr 17, 2013 21.53 21.58 20.01 20.28 961,421 -3.40(-14.37%)
Apr 16, 2013 22.94 23.76 22.76 23.69 186,716 +1.02(+4.51%)
Apr 15, 2013 23.80 23.80 22.58 22.66 203,857 -1.26(-5.26%)
Apr 12, 2013 24.08 24.26 23.69 23.92 106,389 -0.31(-1.29%)
Apr 11, 2013 24.30 24.55 24.05 24.23 116,968 -0.07(-0.28%)
Apr 10, 2013 24.18 24.57 24.16 24.30 177,025 +0.26(+1.07%)
Apr 09, 2013 24.00 24.26 23.86 24.04 284,630 +0.07(+0.30%)
Apr 08, 2013 23.68 24.03 23.51 23.97 99,462 +0.39(+1.67%)
Apr 05, 2013 23.55 23.72 23.34 23.58 116,197 -0.44(-1.85%)
Apr 04, 2013 23.61 24.07 23.45 24.02 116,347 +0.49(+2.10%)
Apr 03, 2013 23.79 23.99 23.44 23.53 174,421 -0.16(-0.69%)
Apr 02, 2013 24.20 24.30 23.61 23.69 97,167 -0.36(-1.51%)
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.