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 (%)
May 31, 2005
4.134
4.134
3.830
3.963
217,879
-0.18(-4.27%)
May 27, 2005
4.303
4.319
4.108
4.140
140,031
-0.15(-3.56%)
May 26, 2005
4.071
4.292
4.071
4.292
185,600
+0.19(+4.76%)
May 25, 2005
4.055
4.108
3.966
4.097
203,638
-0.12(-2.75%)
May 24, 2005
4.255
4.287
4.212
4.213
161,866
-0.03(-0.74%)
May 23, 2005
4.187
4.324
4.150
4.245
323,258
+0.06(+1.38%)
May 20, 2005
4.155
4.192
4.140
4.187
141,929
+0.03(+0.76%)
May 19, 2005
4.013
4.155
4.008
4.155
170,885
+0.15(+3.82%)
May 18, 2005
3.947
4.018
3.939
4.003
112,024
+0.06(+1.41%)
May 17, 2005
3.871
3.950
3.871
3.947
74,050
+0.06(+1.54%)
May 16, 2005
3.760
3.887
3.760
3.887
66,930
+0.15(+4.00%)
May 13, 2005
3.966
3.966
3.737
3.737
127,689
-0.22(-5.64%)
May 12, 2005
3.963
3.975
3.939
3.961
113,448
-0.00(-0.05%)
May 11, 2005
3.950
3.992
3.950
3.963
85,442
+0.02(+0.45%)
May 10, 2005
3.950
3.982
3.929
3.945
119,145
-0.03(-0.66%)
May 09, 2005
3.865
4.001
3.834
3.971
245,885
+0.11(+2.86%)
May 06, 2005
3.871
3.871
3.760
3.860
195,094
+0.12(+3.24%)
May 05, 2005
3.666
3.760
3.645
3.739
57,911
+0.08(+2.31%)
May 04, 2005
3.671
3.671
3.619
3.655
66,455
+0.00(+0.00%)
May 03, 2005
3.613
3.670
3.613
3.655
105,379
+0.04(+1.17%)
May 02, 2005
3.592
3.613
3.592
3.613
68,354
+0.04(+1.03%)
Apr 29, 2005
3.623
3.634
3.544
3.576
115,347
-0.02(-0.59%)
Apr 28, 2005
3.544
3.613
3.544
3.597
75,474
+0.06(+1.64%)
Apr 27, 2005
3.550
3.555
3.508
3.539
125,316
+0.00(+0.00%)
Apr 26, 2005
3.341
3.581
3.318
3.539
218,828
+0.20(+6.03%)
Apr 25, 2005
3.265
3.344
3.265
3.338
74,999
+0.08(+2.39%)
Apr 22, 2005
3.176
3.260
3.176
3.260
154,271
+0.09(+2.99%)
Apr 21, 2005
3.292
3.355
3.139
3.165
169,461
-0.12(-3.78%)
Apr 20, 2005
3.197
3.318
3.192
3.290
89,714
+0.10(+3.17%)
Apr 19, 2005
3.002
3.197
3.002
3.188
112,974
+0.15(+5.10%)
Apr 18, 2005
2.976
3.118
2.976
3.034
285,283
+0.22(+7.66%)
Apr 15, 2005
2.839
2.860
2.812
2.818
33,702
-0.02(-0.56%)
Apr 14, 2005
2.844
2.844
2.828
2.833
19,461
-0.01(-0.30%)
Apr 13, 2005
2.844
2.855
2.842
2.842
24,208
+0.00(+0.11%)
Apr 12, 2005
2.791
2.849
2.791
2.839
39,398
+0.05(+1.66%)
Apr 11, 2005
2.807
2.807
2.786
2.792
49,366
-0.01(-0.53%)
Apr 08, 2005
2.791
2.807
2.791
2.807
10,443
+0.02(+0.79%)
Apr 07, 2005
2.760
2.785
2.751
2.785
27,531
+0.03(+1.22%)
Apr 06, 2005
2.786
2.786
2.751
2.751
29,430
-0.03(-1.25%)
Apr 05, 2005
2.839
2.844
2.786
2.786
16,613
-0.05(-1.67%)
Apr 04, 2005
2.797
2.839
2.797
2.833
32,278
+0.03(+0.94%)
Apr 01, 2005
2.802
2.808
2.797
2.807
23,259
+0.02(+0.57%)
Mar 31, 2005
2.791
2.812
2.786
2.791
62,183
+0.00(+0.00%)
Mar 30, 2005
2.791
2.802
2.786
2.791
74,050
+0.01(+0.19%)
Mar 29, 2005
2.802
2.807
2.786
2.786
19,461
-0.02(-0.75%)
Mar 28, 2005
2.828
2.828
2.791
2.807
63,607
-0.03(-1.11%)
Mar 24, 2005
2.886
2.886
2.828
2.839
73,101
-0.05(-1.82%)
Mar 23, 2005
2.944
2.944
2.886
2.891
76,898
-0.06(-1.96%)
Mar 22, 2005
2.986
2.986
2.944
2.949
87,816
-0.05(-1.75%)
Mar 21, 2005
2.960
3.002
2.939
3.002
72,151
+0.05(+1.79%)
Mar 18, 2005
2.960
2.969
2.949
2.949
105,854
-0.02(-0.53%)
Mar 17, 2005
2.991
2.991
2.965
2.965
16,139
-0.03(-0.92%)
Mar 16, 2005
3.118
3.118
2.991
2.993
71,202
-0.14(-4.34%)
Mar 15, 2005
3.155
3.155
3.102
3.128
62,658
-0.05(-1.49%)
Mar 14, 2005
3.122
3.178
3.122
3.176
84,493
+0.06(+1.86%)
Mar 11, 2005
3.128
3.131
3.102
3.118
24,208
-0.01(-0.34%)
Mar 10, 2005
3.128
3.128
3.123
3.128
13,291
+0.00(+0.00%)
Mar 09, 2005
3.139
3.144
3.128
3.128
18,512
-0.02(-0.50%)
Mar 08, 2005
3.177
3.177
3.129
3.144
29,904
-0.03(-1.03%)
Mar 07, 2005
3.186
3.186
3.149
3.177
49,366
-0.00(-0.13%)
Mar 04, 2005
3.123
3.181
3.123
3.181
38,923
+0.06(+1.86%)
Mar 03, 2005
3.097
3.123
3.097
3.123
37,025
+0.03(+0.85%)
Mar 02, 2005
3.031
3.097
3.031
3.097
36,075
+0.07(+2.15%)
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
.