Badger Meter (NY: BMI )

161.07 +0.07 (+0.05%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 93.90 94.94 93.69 93.71 91,744 +0.08(+0.08%)
May 27, 2021 93.54 94.59 93.07 93.64 177,089 +0.79(+0.86%)
May 26, 2021 91.67 93.38 91.67 92.84 127,642 +1.46(+1.60%)
May 25, 2021 90.82 91.92 90.51 91.38 146,057 +0.74(+0.82%)
May 24, 2021 90.92 91.54 90.36 90.64 64,928 +0.01(+0.01%)
May 21, 2021 91.93 92.91 90.63 90.63 99,418 -0.40(-0.44%)
May 20, 2021 90.52 91.37 90.23 91.03 98,054 +0.59(+0.65%)
May 19, 2021 89.60 90.69 88.71 90.44 67,260 -0.31(-0.35%)
May 18, 2021 92.79 93.50 90.75 90.76 106,704 -2.06(-2.21%)
May 17, 2021 91.34 93.44 90.55 92.81 149,711 +1.17(+1.28%)
May 14, 2021 91.50 91.98 90.90 91.64 111,904 +1.32(+1.46%)
May 13, 2021 88.41 90.93 88.41 90.32 130,028 +2.31(+2.62%)
May 12, 2021 89.61 90.08 87.39 88.01 167,461 -2.57(-2.84%)
May 11, 2021 88.65 91.43 87.63 90.58 343,639 +1.21(+1.36%)
May 10, 2021 89.77 90.47 88.85 89.37 206,850 -0.55(-0.61%)
May 07, 2021 90.07 90.83 89.34 89.91 222,971 +0.12(+0.13%)
May 06, 2021 89.60 90.64 89.15 89.80 213,399 -0.14(-0.15%)
May 05, 2021 89.93 92.05 89.18 89.93 288,886 -0.82(-0.91%)
May 04, 2021 89.83 91.00 89.05 90.76 136,830 +0.32(+0.36%)
May 03, 2021 92.11 92.21 89.75 90.43 209,594 -0.97(-1.06%)
Apr 30, 2021 91.28 92.31 90.51 91.40 371,403 -0.45(-0.49%)
Apr 29, 2021 93.46 93.46 91.33 91.85 97,335 -1.04(-1.12%)
Apr 28, 2021 93.02 94.08 92.77 92.89 120,525 -0.67(-0.71%)
Apr 27, 2021 94.15 94.82 92.57 93.56 161,255 -0.61(-0.64%)
Apr 26, 2021 96.46 97.33 93.73 94.16 155,134 -1.30(-1.36%)
Apr 23, 2021 93.99 96.21 93.58 95.46 153,465 +1.87(+2.00%)
Apr 22, 2021 93.52 94.17 92.53 93.59 131,130 +0.82(+0.89%)
Apr 21, 2021 89.08 93.48 89.01 92.77 172,725 +4.13(+4.66%)
Apr 20, 2021 91.65 92.44 88.09 88.64 321,669 -5.91(-6.25%)
Apr 19, 2021 93.52 94.70 91.75 94.55 176,278 +0.74(+0.79%)
Apr 16, 2021 94.26 94.90 93.46 93.81 146,313 -0.03(-0.03%)
Apr 15, 2021 93.95 94.62 92.77 93.84 81,955 +0.71(+0.77%)
Apr 14, 2021 93.13 94.72 92.98 93.13 124,858 +0.64(+0.69%)
Apr 13, 2021 92.52 92.98 91.29 92.49 121,786 -0.29(-0.32%)
Apr 12, 2021 93.05 93.78 92.20 92.78 136,991 -0.55(-0.59%)
Apr 09, 2021 93.02 94.22 92.37 93.33 147,335 +0.72(+0.78%)
Apr 08, 2021 95.04 95.27 91.77 92.61 198,817 -1.86(-1.97%)
Apr 07, 2021 95.78 95.92 93.76 94.47 268,386 -1.67(-1.74%)
Apr 06, 2021 95.39 96.51 95.23 96.14 141,066 +1.29(+1.36%)
Apr 05, 2021 94.54 95.77 93.51 94.85 129,896 +0.96(+1.02%)
Apr 01, 2021 91.95 94.33 91.95 93.89 179,316 +2.80(+3.07%)
Mar 31, 2021 92.46 94.13 91.09 91.09 302,114 -1.13(-1.22%)
Mar 30, 2021 90.56 92.59 89.23 92.21 212,284 +1.61(+1.77%)
Mar 29, 2021 93.59 94.63 90.47 90.61 254,020 -3.43(-3.64%)
Mar 26, 2021 93.48 94.05 92.35 94.04 196,174 +1.37(+1.48%)
Mar 25, 2021 90.10 92.99 89.82 92.67 146,750 +1.65(+1.82%)
Mar 24, 2021 92.64 93.66 90.90 91.01 206,443 -0.74(-0.81%)
Mar 23, 2021 92.50 93.95 91.06 91.75 221,820 -1.22(-1.32%)
Mar 22, 2021 93.23 94.37 91.08 92.98 279,741 +0.02(+0.02%)
Mar 19, 2021 94.51 95.26 92.62 92.96 853,462 -1.74(-1.84%)
Mar 18, 2021 96.81 98.20 94.16 94.70 157,936 -3.06(-3.13%)
Mar 17, 2021 97.61 98.26 95.58 97.76 205,924 -0.22(-0.22%)
Mar 16, 2021 100.51 100.51 97.68 97.98 183,180 -2.19(-2.19%)
Mar 15, 2021 102.14 102.14 98.33 100.17 213,188 -2.23(-2.18%)
Mar 12, 2021 101.64 103.01 101.50 102.40 110,144 +0.48(+0.47%)
Mar 11, 2021 102.86 103.15 101.63 101.92 156,556 +0.61(+0.60%)
Mar 10, 2021 100.67 101.89 100.36 101.32 103,401 +0.96(+0.96%)
Mar 09, 2021 99.92 102.41 99.36 100.36 156,788 +2.02(+2.05%)
Mar 08, 2021 98.40 100.32 96.93 98.34 144,499 +0.11(+0.11%)
Mar 05, 2021 97.66 98.45 94.05 98.23 209,151 +2.45(+2.55%)
Mar 04, 2021 99.16 99.36 95.29 95.79 218,430 -4.16(-4.16%)
Mar 03, 2021 103.03 103.18 99.80 99.95 195,012 -1.99(-1.95%)
Mar 02, 2021 103.58 103.58 100.97 101.93 146,578 -1.46(-1.41%)
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.