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
)
176.78
-1.70 (-0.95%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2006
11.27
11.40
10.97
11.38
445,485
+0.11(+1.01%)
Jun 29, 2006
10.95
11.46
10.87
11.26
311,389
+0.46(+4.21%)
Jun 28, 2006
10.14
10.83
9.944
10.81
235,203
+0.67(+6.61%)
Jun 27, 2006
10.55
10.68
10.13
10.14
75,236
-0.31(-2.98%)
Jun 26, 2006
10.53
10.53
10.13
10.45
79,033
+0.13(+1.22%)
Jun 23, 2006
10.53
10.53
9.847
10.32
109,413
-0.23(-2.16%)
Jun 22, 2006
10.74
10.74
10.39
10.55
136,944
-0.11(-1.07%)
Jun 21, 2006
10.53
10.82
10.45
10.66
123,653
+0.24(+2.26%)
Jun 20, 2006
10.22
10.53
9.830
10.43
178,479
+0.84(+8.79%)
Jun 19, 2006
10.01
10.22
9.577
9.585
147,862
-0.48(-4.77%)
Jun 16, 2006
10.24
10.42
9.691
10.07
412,258
+4.96(+97.11%)
Jun 15, 2006
4.730
5.161
4.710
5.107
171,358
+0.40(+8.53%)
Jun 14, 2006
4.725
4.913
4.550
4.705
190,820
+0.09(+1.87%)
Jun 13, 2006
4.930
4.988
4.582
4.619
379,268
-0.31(-6.30%)
Jun 12, 2006
5.326
5.326
4.898
4.930
254,902
-0.40(-7.44%)
Jun 09, 2006
5.635
5.635
5.319
5.326
168,510
-0.23(-4.13%)
Jun 08, 2006
5.869
5.869
5.270
5.555
159,491
-0.26(-4.49%)
Jun 07, 2006
5.730
5.999
5.654
5.817
124,840
+0.18(+3.25%)
Jun 06, 2006
5.675
5.675
5.504
5.633
153,795
-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
87,340
+0.11(+1.77%)
Jun 01, 2006
5.793
6.063
5.793
6.063
119,618
+0.25(+4.28%)
May 31, 2006
5.767
6.001
5.715
5.814
125,315
+0.10(+1.75%)
May 30, 2006
6.109
6.241
5.714
5.714
181,801
-0.21(-3.49%)
May 26, 2006
5.625
5.978
5.583
5.921
138,606
+0.32(+5.76%)
May 25, 2006
5.551
5.626
5.530
5.599
81,644
+0.07(+1.18%)
May 24, 2006
5.630
5.630
5.372
5.533
135,758
-0.07(-1.31%)
May 23, 2006
5.899
5.958
5.593
5.607
91,612
-0.16(-2.78%)
May 22, 2006
5.762
5.793
5.608
5.767
83,068
+0.01(+0.09%)
May 19, 2006
5.752
5.872
5.664
5.762
90,663
+0.01(+0.16%)
May 18, 2006
5.783
5.809
5.751
5.752
118,669
-0.01(-0.26%)
May 17, 2006
5.909
5.909
5.757
5.767
78,321
-0.12(-1.97%)
May 16, 2006
5.983
6.095
5.804
5.883
148,574
-0.08(-1.33%)
May 15, 2006
6.215
6.215
5.801
5.962
103,479
-0.21(-3.41%)
May 12, 2006
6.215
6.262
5.793
6.173
177,055
-0.07(-1.08%)
May 11, 2006
6.584
6.594
6.240
6.240
79,745
-0.35(-5.25%)
May 10, 2006
6.610
6.671
6.547
6.586
77,372
-0.05(-0.75%)
May 09, 2006
6.636
6.636
6.584
6.635
66,929
+0.03(+0.38%)
May 08, 2006
6.626
6.636
6.592
6.610
61,233
-0.01(-0.11%)
May 05, 2006
6.662
6.715
6.577
6.617
83,068
+0.00(+0.03%)
May 04, 2006
6.599
6.705
6.583
6.615
157,118
+0.04(+0.54%)
May 03, 2006
6.741
6.777
6.563
6.579
140,030
-0.27(-3.91%)
May 02, 2006
6.939
6.994
6.768
6.847
139,080
+0.01(+0.18%)
May 01, 2006
6.531
6.948
6.531
6.834
278,161
+0.34(+5.19%)
Apr 28, 2006
6.503
6.626
6.405
6.497
175,156
+0.20(+3.23%)
Apr 27, 2006
6.320
6.452
6.229
6.294
115,821
-0.05(-0.73%)
Apr 26, 2006
6.436
6.583
6.316
6.340
167,086
-0.08(-1.23%)
Apr 25, 2006
6.515
6.540
6.215
6.419
166,137
-0.12(-1.87%)
Apr 24, 2006
6.404
6.568
6.373
6.541
195,092
+0.18(+2.88%)
Apr 21, 2006
6.109
6.379
6.090
6.358
164,713
+0.27(+4.50%)
Apr 20, 2006
6.004
6.110
6.004
6.084
240,187
+0.08(+1.33%)
Apr 19, 2006
5.962
6.109
5.946
6.004
273,889
+0.17(+3.00%)
Apr 18, 2006
5.662
5.868
5.642
5.829
125,789
+0.17(+3.05%)
Apr 17, 2006
5.614
5.735
5.614
5.656
103,005
+0.04(+0.66%)
Apr 13, 2006
5.619
5.640
5.588
5.620
59,809
+0.00(+0.02%)
Apr 12, 2006
5.688
5.712
5.556
5.619
125,315
-0.10(-1.68%)
Apr 11, 2006
5.939
5.941
5.688
5.714
105,378
-0.25(-4.12%)
Apr 10, 2006
5.857
6.004
5.845
5.960
50,790
+0.12(+2.13%)
Apr 07, 2006
5.978
6.004
5.746
5.836
67,404
-0.17(-2.81%)
Apr 06, 2006
5.983
6.004
5.983
6.004
35,600
-0.02(-0.31%)
Apr 05, 2006
6.004
6.036
5.948
6.023
178,479
+0.01(+0.23%)
Apr 04, 2006
6.004
6.036
5.979
6.009
117,720
+0.03(+0.51%)
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
.