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
)
217.07
-2.56 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2006
11.22
11.35
10.94
11.00
80,862
-0.23(-2.02%)
Sep 28, 2006
10.52
11.22
10.38
11.22
192,650
+0.69(+6.55%)
Sep 27, 2006
10.04
10.76
10.04
10.53
252,896
+0.29(+2.81%)
Sep 26, 2006
10.04
10.40
10.04
10.25
66,431
-0.12(-1.18%)
Sep 25, 2006
10.11
10.50
10.04
10.37
43,752
+0.16(+1.58%)
Sep 22, 2006
10.26
10.28
10.13
10.21
92,545
-0.19(-1.81%)
Sep 21, 2006
10.63
10.87
10.26
10.39
104,457
-0.16(-1.53%)
Sep 20, 2006
10.35
10.60
10.28
10.56
75,823
+0.27(+2.63%)
Sep 19, 2006
10.23
10.32
10.07
10.28
81,091
+0.03(+0.26%)
Sep 18, 2006
10.20
10.34
10.12
10.26
223,575
+0.14(+1.38%)
Sep 15, 2006
10.31
10.31
10.08
10.12
175,928
-0.14(-1.32%)
Sep 14, 2006
10.22
10.32
10.07
10.25
53,603
+0.02(+0.17%)
Sep 13, 2006
10.04
10.36
10.04
10.24
177,302
+0.14(+1.34%)
Sep 12, 2006
10.04
10.43
10.04
10.10
77,655
+0.06(+0.61%)
Sep 11, 2006
10.26
10.26
10.04
10.04
55,435
-0.22(-2.13%)
Sep 08, 2006
10.08
10.37
10.08
10.26
98,959
+0.22(+2.22%)
Sep 07, 2006
10.59
10.59
9.909
10.04
175,699
-0.65(-6.05%)
Sep 06, 2006
11.09
11.09
10.48
10.68
86,589
-0.47(-4.23%)
Sep 05, 2006
10.91
11.35
10.80
11.15
64,598
-0.01(-0.12%)
Sep 01, 2006
11.33
11.35
11.15
11.17
82,924
-0.26(-2.25%)
Aug 31, 2006
11.57
11.79
11.39
11.42
172,033
+0.10(+0.85%)
Aug 30, 2006
11.09
11.39
10.94
11.33
121,179
+0.28(+2.57%)
Aug 29, 2006
10.65
11.08
10.59
11.04
89,338
+0.24(+2.26%)
Aug 28, 2006
11.00
11.00
10.77
10.80
46,501
-0.10(-0.92%)
Aug 25, 2006
10.91
11.23
10.84
10.90
65,056
-0.07(-0.68%)
Aug 24, 2006
11.04
11.04
10.63
10.97
130,342
+0.01(+0.12%)
Aug 23, 2006
11.14
11.48
10.85
10.96
109,496
-0.18(-1.64%)
Aug 22, 2006
11.18
11.49
10.96
11.14
119,347
-0.03(-0.31%)
Aug 21, 2006
11.07
11.28
10.80
11.18
88,880
+0.11(+1.03%)
Aug 18, 2006
11.90
11.90
10.77
11.07
84,986
+0.03(+0.28%)
Aug 17, 2006
10.77
11.43
10.75
11.04
105,144
+0.27(+2.47%)
Aug 16, 2006
10.32
10.91
10.21
10.77
195,399
+0.45(+4.31%)
Aug 15, 2006
9.931
10.35
9.844
10.32
116,369
+0.56(+5.77%)
Aug 14, 2006
9.674
10.02
9.604
9.761
147,981
+0.20(+2.05%)
Aug 11, 2006
9.709
9.748
9.482
9.565
68,950
-0.14(-1.44%)
Aug 10, 2006
9.473
9.713
9.386
9.704
71,012
+0.23(+2.44%)
Aug 09, 2006
9.669
9.704
9.469
9.473
74,219
-0.03(-0.28%)
Aug 08, 2006
9.822
9.822
9.429
9.499
74,906
-0.08(-0.87%)
Aug 07, 2006
9.320
9.595
9.320
9.582
93,461
+0.17(+1.86%)
Aug 04, 2006
9.866
9.879
9.211
9.407
84,069
-0.31(-3.15%)
Aug 03, 2006
9.866
10.01
9.386
9.713
121,179
-0.04(-0.40%)
Aug 02, 2006
9.386
9.940
9.386
9.752
128,280
+0.45(+4.78%)
Aug 01, 2006
9.473
9.473
9.080
9.307
124,615
-0.19(-2.02%)
Jul 31, 2006
9.102
9.504
8.997
9.499
184,632
+0.31(+3.37%)
Jul 28, 2006
9.320
9.320
8.971
9.189
100,333
+0.15(+1.69%)
Jul 27, 2006
9.333
9.390
8.993
9.036
153,020
-0.28(-3.04%)
Jul 26, 2006
9.211
9.386
9.211
9.320
114,765
-0.24(-2.51%)
Jul 25, 2006
9.621
9.691
9.325
9.560
415,080
-0.03(-0.27%)
Jul 24, 2006
9.822
9.931
9.386
9.586
294,129
-0.05(-0.50%)
Jul 21, 2006
10.15
10.32
9.386
9.634
350,252
-0.52(-5.12%)
Jul 20, 2006
11.98
11.98
10.04
10.15
201,355
-1.00(-9.00%)
Jul 19, 2006
10.76
11.34
10.76
11.16
175,469
+0.40(+3.73%)
Jul 18, 2006
10.15
10.87
9.962
10.76
80,404
+0.66(+6.53%)
Jul 17, 2006
9.944
10.23
9.931
10.10
164,703
-0.16(-1.57%)
Jul 14, 2006
10.63
10.64
10.04
10.26
73,990
-0.28(-2.65%)
Jul 13, 2006
11.18
11.18
10.48
10.54
100,333
-0.64(-5.70%)
Jul 12, 2006
11.81
11.92
11.18
11.18
72,387
-0.64(-5.39%)
Jul 11, 2006
11.57
11.81
11.22
11.81
80,862
+0.19(+1.61%)
Jul 10, 2006
11.57
11.68
11.57
11.63
65,285
+0.17(+1.45%)
Jul 07, 2006
11.68
11.91
11.35
11.46
77,197
-0.22(-1.87%)
Jul 06, 2006
11.46
11.69
11.39
11.68
79,030
+0.22(+1.91%)
Jul 05, 2006
11.66
11.66
11.26
11.46
158,747
-0.28(-2.38%)
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
.