Badger Meter (NY: BMI )

219.63 +7.81 (+3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 96.42 96.67 94.86 95.76 121,175 -1.11(-1.15%)
Jun 29, 2021 96.14 97.60 95.64 96.87 119,830 +1.12(+1.17%)
Jun 28, 2021 93.69 96.02 93.44 95.75 128,302 +2.10(+2.24%)
Jun 25, 2021 93.21 94.32 93.21 93.65 321,378 +0.44(+0.47%)
Jun 24, 2021 93.14 93.48 92.52 93.21 74,143 +0.57(+0.61%)
Jun 23, 2021 93.38 94.18 92.39 92.64 110,865 -0.71(-0.76%)
Jun 22, 2021 92.30 93.48 91.01 93.36 95,026 +0.85(+0.92%)
Jun 21, 2021 90.41 93.14 90.14 92.51 120,744 +2.38(+2.64%)
Jun 18, 2021 90.98 92.07 90.00 90.13 263,960 -2.69(-2.90%)
Jun 17, 2021 94.04 94.18 92.46 92.82 108,304 -1.31(-1.39%)
Jun 16, 2021 92.68 94.31 92.32 94.13 106,487 +1.33(+1.43%)
Jun 15, 2021 92.75 92.93 91.88 92.80 295,383 +0.41(+0.44%)
Jun 14, 2021 92.48 92.88 92.12 92.39 86,747 +0.13(+0.14%)
Jun 11, 2021 91.60 92.26 91.20 92.26 50,011 +1.17(+1.29%)
Jun 10, 2021 91.43 91.49 90.75 91.09 56,940 -0.11(-0.12%)
Jun 09, 2021 92.51 93.43 90.95 91.20 117,001 -0.73(-0.80%)
Jun 08, 2021 92.34 92.63 90.89 91.93 150,713 +0.13(+0.14%)
Jun 07, 2021 91.19 91.88 90.78 91.80 148,684 +0.58(+0.63%)
Jun 04, 2021 90.55 92.23 90.30 91.23 82,898 +1.02(+1.14%)
Jun 03, 2021 92.84 92.84 89.85 90.20 182,113 -2.90(-3.11%)
Jun 02, 2021 93.76 94.37 92.80 93.10 592,938 -0.25(-0.27%)
Jun 01, 2021 93.44 94.36 92.10 93.36 212,400 +0.09(+0.09%)
May 28, 2021 93.45 94.49 93.25 93.27 92,183 +0.08(+0.08%)
May 27, 2021 93.09 94.14 92.62 93.19 177,936 +0.79(+0.86%)
May 26, 2021 91.23 92.94 91.23 92.40 128,252 +1.45(+1.60%)
May 25, 2021 90.38 91.48 90.08 90.95 146,755 +0.74(+0.82%)
May 24, 2021 90.49 91.11 89.93 90.21 65,239 +0.01(+0.01%)
May 21, 2021 91.49 92.47 90.20 90.20 99,894 -0.40(-0.44%)
May 20, 2021 90.09 90.94 89.80 90.60 98,523 +0.58(+0.65%)
May 19, 2021 89.18 90.26 88.29 90.01 67,582 -0.31(-0.35%)
May 18, 2021 92.35 93.05 90.31 90.32 107,215 -2.05(-2.21%)
May 17, 2021 90.91 92.99 90.12 92.37 150,427 +1.17(+1.28%)
May 14, 2021 91.06 91.55 90.47 91.20 112,439 +1.31(+1.46%)
May 13, 2021 87.99 90.50 87.99 89.89 130,650 +2.30(+2.62%)
May 12, 2021 89.18 89.65 86.97 87.59 168,262 -2.56(-2.84%)
May 11, 2021 88.23 90.99 87.22 90.15 345,282 +1.21(+1.36%)
May 10, 2021 89.34 90.04 88.43 88.94 207,839 -0.55(-0.61%)
May 07, 2021 89.64 90.39 88.91 89.49 224,037 +0.12(+0.13%)
May 06, 2021 89.18 90.21 88.73 89.37 214,420 -0.14(-0.15%)
May 05, 2021 89.51 91.61 88.76 89.51 290,268 -0.82(-0.91%)
May 04, 2021 89.40 90.57 88.63 90.32 137,485 +0.32(+0.36%)
May 03, 2021 91.67 91.78 89.32 90.00 210,597 -0.96(-1.06%)
Apr 30, 2021 90.84 91.87 90.08 90.97 373,180 -0.45(-0.49%)
Apr 29, 2021 93.01 93.01 90.90 91.42 97,801 -1.03(-1.12%)
Apr 28, 2021 92.57 93.64 92.33 92.45 121,102 -0.66(-0.71%)
Apr 27, 2021 93.70 94.37 92.13 93.11 162,027 -0.60(-0.64%)
Apr 26, 2021 96.00 96.87 93.28 93.71 155,876 -1.30(-1.36%)
Apr 23, 2021 93.54 95.75 93.14 95.01 154,200 +1.86(+2.00%)
Apr 22, 2021 93.07 93.72 92.09 93.15 131,757 +0.82(+0.89%)
Apr 21, 2021 88.66 93.03 88.59 92.33 173,552 +4.11(+4.66%)
Apr 20, 2021 91.21 92.00 87.68 88.22 323,208 -5.88(-6.25%)
Apr 19, 2021 93.07 94.25 91.31 94.10 177,121 +0.74(+0.79%)
Apr 16, 2021 93.81 94.44 93.01 93.36 147,013 -0.03(-0.03%)
Apr 15, 2021 93.50 94.17 92.33 93.39 82,347 +0.71(+0.77%)
Apr 14, 2021 92.68 94.27 92.54 92.68 125,455 +0.63(+0.69%)
Apr 13, 2021 92.08 92.54 90.86 92.05 122,369 -0.29(-0.32%)
Apr 12, 2021 92.60 93.33 91.76 92.34 137,646 -0.55(-0.59%)
Apr 09, 2021 92.57 93.77 91.93 92.89 148,040 +0.72(+0.78%)
Apr 08, 2021 94.59 94.81 91.34 92.17 199,768 -1.85(-1.97%)
Apr 07, 2021 95.32 95.47 93.31 94.02 269,670 -1.67(-1.74%)
Apr 06, 2021 94.93 96.05 94.77 95.68 141,740 +1.29(+1.36%)
Apr 05, 2021 94.09 95.31 93.06 94.40 130,517 +0.95(+1.02%)
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.