Badger Meter (NY: BMI )

219.63 +7.81 (+3.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.97 102.83 100.13 100.27 105,674 -2.39(-2.33%)
Nov 29, 2021 102.85 103.03 101.42 102.66 103,816 +1.63(+1.61%)
Nov 26, 2021 101.72 102.42 99.97 101.03 131,269 -3.66(-3.50%)
Nov 24, 2021 107.18 107.92 103.30 104.69 99,203 -3.01(-2.79%)
Nov 23, 2021 107.09 108.44 106.11 107.70 134,124 +0.57(+0.53%)
Nov 22, 2021 106.55 108.53 105.69 107.13 79,275 +1.12(+1.06%)
Nov 19, 2021 104.58 106.49 104.58 106.01 62,952 +1.08(+1.03%)
Nov 18, 2021 106.12 105.02 104.30 104.92 87,754 -0.90(-0.85%)
Nov 17, 2021 106.39 106.39 105.32 105.82 113,511 -0.47(-0.44%)
Nov 16, 2021 105.60 107.01 105.54 106.29 90,229 +0.08(+0.07%)
Nov 15, 2021 106.48 107.07 105.75 106.21 87,572 -0.76(-0.71%)
Nov 12, 2021 108.42 108.42 106.57 106.98 74,833 -0.41(-0.38%)
Nov 11, 2021 106.88 107.45 106.13 107.39 48,425 +0.70(+0.66%)
Nov 10, 2021 107.38 106.68 99,180 -0.75(-0.70%)
Nov 09, 2021 107.55 107.94 106.12 107.44 67,832 +0.00(+0.00%)
Nov 08, 2021 107.39 108.05 105.86 107.44 120,915 +0.97(+0.91%)
Nov 05, 2021 103.97 106.81 103.97 106.47 102,434 +4.04(+3.94%)
Nov 04, 2021 101.17 102.96 100.33 102.43 104,688 +1.46(+1.44%)
Nov 03, 2021 100.83 102.08 100.01 100.97 107,758 +0.06(+0.06%)
Nov 02, 2021 100.41 102.64 100.03 100.91 125,325 +0.61(+0.60%)
Nov 01, 2021 100.56 99.98 99.88 100.31 186,923 +0.33(+0.33%)
Oct 29, 2021 99.73 101.47 99.73 99.98 179,320 +0.19(+0.19%)
Oct 28, 2021 99.59 101.19 99.21 99.79 99,363 +0.58(+0.58%)
Oct 27, 2021 100.84 102.13 99.08 99.21 96,695 -1.81(-1.79%)
Oct 26, 2021 102.23 100.84 101.02 107,082 -0.51(-0.50%)
Oct 25, 2021 101.88 102.69 100.36 101.53 80,726 -0.63(-0.61%)
Oct 22, 2021 101.86 103.74 101.85 102.16 70,016 -0.05(-0.05%)
Oct 21, 2021 101.80 102.52 100.88 102.20 99,278 +0.45(+0.44%)
Oct 20, 2021 99.87 101.82 99.71 101.75 87,230 +1.58(+1.58%)
Oct 19, 2021 100.16 101.09 99.60 100.17 91,686 +0.21(+0.21%)
Oct 18, 2021 100.48 101.52 99.56 99.97 98,733 -1.38(-1.36%)
Oct 15, 2021 104.67 104.67 98.78 101.34 218,730 +0.74(+0.74%)
Oct 14, 2021 99.88 101.39 99.68 100.60 111,538 +2.06(+2.09%)
Oct 13, 2021 97.91 98.91 96.92 98.54 95,458 +0.30(+0.31%)
Oct 12, 2021 98.32 99.09 96.97 98.24 79,137 -0.04(-0.04%)
Oct 11, 2021 102.19 102.19 98.25 98.27 108,228 -4.55(-4.42%)
Oct 08, 2021 103.55 104.00 102.72 102.82 49,052 -0.20(-0.20%)
Oct 07, 2021 101.94 103.83 101.94 103.03 94,318 +2.29(+2.27%)
Oct 06, 2021 100.35 100.98 98.70 100.74 91,592 -0.70(-0.69%)
Oct 05, 2021 100.47 102.34 99.98 101.44 77,706 +1.66(+1.67%)
Oct 04, 2021 99.22 100.04 97.32 99.78 91,233 -0.11(-0.11%)
Oct 01, 2021 99.61 101.22 98.39 99.89 146,964 +1.00(+1.01%)
Sep 30, 2021 104.65 104.65 98.92 98.89 144,868 -5.09(-4.90%)
Sep 29, 2021 103.17 104.67 101.98 103.98 125,765 +1.24(+1.21%)
Sep 28, 2021 104.86 104.86 102.64 102.74 103,585 -2.27(-2.16%)
Sep 27, 2021 104.13 105.79 103.66 105.01 77,155 +0.62(+0.59%)
Sep 24, 2021 102.66 104.82 101.98 104.39 76,672 +1.74(+1.69%)
Sep 23, 2021 101.03 102.99 101.00 102.66 61,113 +2.49(+2.49%)
Sep 22, 2021 99.03 100.61 98.18 100.16 83,124 +1.76(+1.79%)
Sep 21, 2021 99.56 99.56 97.45 98.40 67,138 +0.06(+0.06%)
Sep 20, 2021 98.58 99.12 96.75 98.34 133,229 -2.02(-2.02%)
Sep 17, 2021 101.61 101.61 99.53 100.37 559,523 -0.58(-0.57%)
Sep 16, 2021 101.19 101.74 99.48 100.94 113,595 -0.15(-0.14%)
Sep 15, 2021 100.09 101.51 100.09 101.09 119,631 +0.93(+0.93%)
Sep 14, 2021 100.54 100.70 98.99 100.16 141,718 +0.32(+0.32%)
Sep 13, 2021 100.77 100.77 98.28 99.84 106,203 +0.00(+0.00%)
Sep 10, 2021 100.42 101.39 99.69 99.84 84,321 -0.24(-0.24%)
Sep 09, 2021 101.74 102.19 99.93 100.08 84,954 -2.03(-1.99%)
Sep 08, 2021 101.30 102.27 100.40 102.12 85,462 +0.53(+0.52%)
Sep 07, 2021 103.35 103.35 101.33 101.59 83,347 -1.69(-1.64%)
Sep 03, 2021 103.81 104.03 102.98 103.28 66,004 -0.44(-0.42%)
Sep 02, 2021 104.53 105.84 103.34 103.72 90,041 -0.47(-0.45%)
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.