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 (%)
Jul 31, 2006
8.785
9.172
8.684
9.168
191,296
+0.30(+3.37%)
Jul 28, 2006
8.995
8.995
8.658
8.869
103,955
+0.15(+1.69%)
Jul 27, 2006
9.008
9.063
8.680
8.722
158,543
-0.27(-3.04%)
Jul 26, 2006
8.890
9.059
8.890
8.995
118,907
-0.23(-2.51%)
Jul 25, 2006
9.286
9.354
9.000
9.227
430,061
-0.03(-0.27%)
Jul 24, 2006
9.480
9.585
9.059
9.253
304,745
-0.05(-0.50%)
Jul 21, 2006
9.800
9.960
9.059
9.299
362,894
-0.50(-5.12%)
Jul 20, 2006
11.57
11.57
9.691
9.800
208,622
-0.97(-9.00%)
Jul 19, 2006
10.38
10.95
10.38
10.77
181,803
+0.39(+3.73%)
Jul 18, 2006
9.796
10.49
9.615
10.38
83,306
+0.64(+6.53%)
Jul 17, 2006
9.598
9.872
9.585
9.745
170,648
-0.16(-1.57%)
Jul 14, 2006
10.26
10.27
9.691
9.901
76,661
-0.27(-2.65%)
Jul 13, 2006
10.79
10.79
10.12
10.17
103,955
-0.62(-5.70%)
Jul 12, 2006
11.40
11.50
10.79
10.79
74,999
-0.62(-5.39%)
Jul 11, 2006
11.17
11.40
10.83
11.40
83,781
+0.18(+1.61%)
Jul 10, 2006
11.17
11.27
11.17
11.22
67,642
+0.16(+1.45%)
Jul 07, 2006
11.27
11.49
10.95
11.06
79,983
-0.21(-1.87%)
Jul 06, 2006
11.06
11.28
10.99
11.27
81,882
+0.21(+1.91%)
Jul 05, 2006
11.25
11.25
10.87
11.06
164,477
-0.27(-2.38%)
Jul 03, 2006
11.27
11.38
11.22
11.33
69,303
-0.05(-0.41%)
Jun 30, 2006
11.27
11.40
10.97
11.38
445,488
+0.11(+1.01%)
Jun 29, 2006
10.95
11.46
10.87
11.26
311,391
+0.46(+4.21%)
Jun 28, 2006
10.14
10.83
9.944
10.81
235,204
+0.67(+6.61%)
Jun 27, 2006
10.55
10.68
10.13
10.14
75,237
-0.31(-2.98%)
Jun 26, 2006
10.53
10.53
10.13
10.45
79,034
+0.13(+1.22%)
Jun 23, 2006
10.53
10.53
9.847
10.32
109,414
-0.23(-2.16%)
Jun 22, 2006
10.74
10.74
10.39
10.55
136,945
-0.11(-1.07%)
Jun 21, 2006
10.53
10.82
10.45
10.66
123,654
+0.24(+2.26%)
Jun 20, 2006
10.22
10.53
9.830
10.43
178,480
+0.84(+8.79%)
Jun 19, 2006
10.01
10.22
9.577
9.585
147,863
-0.48(-4.77%)
Jun 16, 2006
10.24
10.42
9.691
10.07
412,261
+4.96(+97.11%)
Jun 15, 2006
4.729
5.161
4.709
5.107
171,360
+0.40(+8.53%)
Jun 14, 2006
4.725
4.913
4.550
4.705
190,822
+0.09(+1.87%)
Jun 13, 2006
4.930
4.988
4.582
4.619
379,270
-0.31(-6.30%)
Jun 12, 2006
5.326
5.326
4.898
4.930
254,904
-0.40(-7.44%)
Jun 09, 2006
5.635
5.635
5.319
5.326
168,512
-0.23(-4.13%)
Jun 08, 2006
5.869
5.869
5.270
5.555
159,493
-0.26(-4.49%)
Jun 07, 2006
5.730
5.999
5.654
5.817
124,841
+0.18(+3.25%)
Jun 06, 2006
5.675
5.675
5.504
5.633
153,796
-0.04(-0.74%)
Jun 05, 2006
6.188
6.188
5.675
5.675
89,714
-0.50(-8.02%)
Jun 02, 2006
6.162
6.292
6.137
6.170
87,341
+0.11(+1.77%)
Jun 01, 2006
5.793
6.063
5.793
6.063
119,619
+0.25(+4.28%)
May 31, 2006
5.767
6.001
5.715
5.814
125,316
+0.10(+1.75%)
May 30, 2006
6.109
6.241
5.714
5.714
181,803
-0.21(-3.49%)
May 26, 2006
5.625
5.978
5.583
5.921
138,607
+0.32(+5.76%)
May 25, 2006
5.551
5.626
5.530
5.598
81,645
+0.07(+1.18%)
May 24, 2006
5.630
5.630
5.372
5.533
135,759
-0.07(-1.31%)
May 23, 2006
5.899
5.958
5.593
5.607
91,613
-0.16(-2.78%)
May 22, 2006
5.762
5.793
5.608
5.767
83,069
+0.01(+0.09%)
May 19, 2006
5.752
5.872
5.664
5.762
90,664
+0.01(+0.16%)
May 18, 2006
5.783
5.809
5.751
5.752
118,670
-0.01(-0.26%)
May 17, 2006
5.909
5.909
5.756
5.767
78,322
-0.12(-1.97%)
May 16, 2006
5.983
6.095
5.804
5.883
148,575
-0.08(-1.33%)
May 15, 2006
6.215
6.215
5.801
5.962
103,480
-0.21(-3.41%)
May 12, 2006
6.215
6.262
5.793
6.173
177,056
-0.07(-1.08%)
May 11, 2006
6.584
6.594
6.240
6.240
79,746
-0.35(-5.25%)
May 10, 2006
6.610
6.671
6.546
6.585
77,373
-0.05(-0.75%)
May 09, 2006
6.636
6.636
6.584
6.635
66,930
+0.03(+0.38%)
May 08, 2006
6.625
6.636
6.592
6.610
61,233
-0.01(-0.11%)
May 05, 2006
6.662
6.715
6.577
6.617
83,069
+0.00(+0.03%)
May 04, 2006
6.599
6.704
6.583
6.615
157,119
+0.04(+0.54%)
May 03, 2006
6.741
6.777
6.563
6.579
140,031
-0.27(-3.91%)
May 02, 2006
6.939
6.994
6.768
6.847
139,081
+0.01(+0.18%)
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
.