Badger Meter (NY: BMI )

215.72 +3.91 (+1.84%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.56 106.91 102.38 105.77 301,624 +2.03(+1.95%)
Feb 25, 2021 105.91 106.61 103.75 103.75 151,055 -2.79(-2.62%)
Feb 24, 2021 102.72 106.67 102.14 106.53 262,290 +4.40(+4.30%)
Feb 23, 2021 101.67 102.69 99.29 102.14 134,797 -1.27(-1.23%)
Feb 22, 2021 102.28 103.64 101.98 103.41 136,525 +0.33(+0.32%)
Feb 19, 2021 102.63 103.89 100.53 103.08 119,285 +1.08(+1.06%)
Feb 18, 2021 101.80 103.26 100.48 102.00 82,934 -0.20(-0.20%)
Feb 17, 2021 102.31 103.19 100.66 102.20 158,248 -1.36(-1.32%)
Feb 16, 2021 105.01 105.37 102.83 103.57 126,454 -0.95(-0.91%)
Feb 12, 2021 102.88 104.52 100.67 104.52 115,274 +1.32(+1.28%)
Feb 11, 2021 101.72 103.50 101.21 103.20 147,978 +2.28(+2.26%)
Feb 10, 2021 104.49 105.11 99.74 100.91 294,859 -2.70(-2.61%)
Feb 09, 2021 102.19 104.17 100.62 103.62 211,860 +1.46(+1.43%)
Feb 08, 2021 97.58 102.24 97.35 102.16 234,051 +5.23(+5.40%)
Feb 05, 2021 97.41 97.80 94.78 96.92 111,572 +0.60(+0.63%)
Feb 04, 2021 94.43 96.40 93.86 96.32 151,077 +2.72(+2.91%)
Feb 03, 2021 93.86 94.06 92.30 93.60 156,005 -0.86(-0.91%)
Feb 02, 2021 92.64 94.87 91.95 94.45 205,546 +3.00(+3.29%)
Feb 01, 2021 89.43 91.63 87.52 91.45 261,211 +2.27(+2.54%)
Jan 29, 2021 93.25 95.70 88.73 89.18 1,042,511 -4.80(-5.11%)
Jan 28, 2021 97.25 98.82 93.99 93.99 288,389 -3.12(-3.21%)
Jan 27, 2021 96.29 100.24 95.12 97.11 291,338 -1.31(-1.33%)
Jan 26, 2021 99.50 100.69 98.20 98.42 211,143 -0.89(-0.90%)
Jan 25, 2021 97.22 100.22 96.52 99.32 376,479 +1.99(+2.05%)
Jan 22, 2021 93.89 97.32 93.89 97.32 218,004 +3.01(+3.20%)
Jan 21, 2021 96.10 96.31 92.45 94.31 255,593 -1.64(-1.71%)
Jan 20, 2021 98.35 100.54 94.47 95.95 247,627 -2.12(-2.16%)
Jan 19, 2021 96.63 99.00 96.63 98.07 319,362 +2.36(+2.47%)
Jan 15, 2021 102.39 102.91 95.23 95.71 314,666 -8.10(-7.80%)
Jan 14, 2021 103.93 106.18 103.72 103.81 251,926 +0.16(+0.15%)
Jan 13, 2021 102.81 105.16 102.81 103.65 180,812 +0.63(+0.61%)
Jan 12, 2021 101.19 103.22 101.19 103.02 143,964 +1.82(+1.80%)
Jan 11, 2021 100.64 101.80 99.86 101.20 175,463 -0.73(-0.72%)
Jan 08, 2021 99.72 102.32 99.33 101.93 277,338 +2.87(+2.90%)
Jan 07, 2021 94.54 99.08 93.42 99.06 272,105 +4.54(+4.80%)
Jan 06, 2021 90.72 94.85 90.13 94.52 275,343 +4.83(+5.39%)
Jan 05, 2021 88.31 90.79 88.31 89.69 164,689 +1.31(+1.49%)
Jan 04, 2021 91.27 91.74 86.53 88.38 235,789 -3.09(-3.38%)
Dec 31, 2020 91.47 91.47 91.47 120,853 +0.67(+0.74%)
Dec 30, 2020 90.20 91.86 90.20 90.80 120,853 +0.75(+0.83%)
Dec 29, 2020 91.89 92.12 89.57 90.05 123,999 -1.72(-1.88%)
Dec 28, 2020 92.50 93.36 91.16 91.77 187,617 +0.64(+0.70%)
Dec 24, 2020 90.88 91.72 90.09 91.13 69,206 +0.46(+0.50%)
Dec 23, 2020 89.73 91.45 88.72 90.67 111,056 +1.69(+1.90%)
Dec 22, 2020 87.84 89.26 86.68 88.98 138,368 +1.33(+1.52%)
Dec 21, 2020 86.96 87.83 86.06 87.65 136,188 -0.64(-0.73%)
Dec 18, 2020 87.26 88.70 87.04 88.29 678,383 +1.55(+1.78%)
Dec 17, 2020 87.15 87.61 85.87 86.74 127,670 +0.43(+0.50%)
Dec 16, 2020 87.81 88.15 85.40 86.32 172,884 -1.00(-1.15%)
Dec 15, 2020 86.18 87.39 85.62 87.32 122,830 +1.95(+2.29%)
Dec 14, 2020 87.51 87.51 84.81 85.36 165,853 -0.74(-0.86%)
Dec 11, 2020 84.93 87.13 84.70 86.10 124,941 +0.61(+0.72%)
Dec 10, 2020 84.19 86.69 83.95 85.49 171,095 +0.80(+0.94%)
Dec 09, 2020 83.27 85.12 82.86 84.69 200,168 +1.96(+2.37%)
Dec 08, 2020 81.98 83.12 81.58 82.73 168,683 +0.60(+0.73%)
Dec 07, 2020 81.38 82.80 81.28 82.12 126,825 +0.96(+1.19%)
Dec 04, 2020 79.90 81.18 78.88 81.16 87,818 +1.71(+2.15%)
Dec 03, 2020 79.52 80.71 79.28 79.45 61,073 -0.13(-0.16%)
Dec 02, 2020 79.42 79.86 78.78 79.58 78,038 -0.08(-0.10%)
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.