Indicators

Badger Meter (NY: BMI )

197.21 +0.88 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.10	38.53	37.21	37.26	147,973	-0.84(-2.21%)
Apr 27, 2017	37.87	38.48	37.78	38.10	156,391	+0.33(+0.87%)
Apr 26, 2017	37.96	38.39	37.78	37.78	188,890	-0.23(-0.62%)
Apr 25, 2017	38.81	39.09	38.01	38.01	232,156	-0.37(-0.98%)
Apr 24, 2017	37.59	38.53	37.59	38.39	168,477	+1.22(+3.28%)
Apr 21, 2017	36.79	37.31	36.56	37.17	228,294	+0.42(+1.15%)
Apr 20, 2017	35.71	37.85	35.11	36.75	398,266	+3.09(+9.19%)
Apr 19, 2017	33.65	34.03	33.42	33.65	191,307	+0.28(+0.84%)
Apr 18, 2017	33.28	33.70	33.04	33.37	145,807	+0.00(+0.00%)
Apr 17, 2017	33.18	33.61	33.18	33.37	165,787	+0.23(+0.71%)
Apr 13, 2017	33.42	33.65	33.04	33.14	67,187	-0.33(-0.98%)
Apr 12, 2017	34.12	34.12	33.37	33.46	89,376	-0.75(-2.19%)
Apr 11, 2017	34.12	34.36	33.79	34.21	82,385	+0.00(+0.00%)
Apr 10, 2017	34.03	34.40	33.89	34.21	78,979	+0.23(+0.69%)
Apr 07, 2017	34.03	34.53	33.79	33.98	140,462	-0.14(-0.41%)
Apr 06, 2017	33.65	34.38	33.42	34.12	109,195	+0.52(+1.53%)
Apr 05, 2017	33.75	34.07	33.51	33.61	122,811	+0.00(+0.00%)
Apr 04, 2017	33.51	33.75	33.23	33.61	104,716	-0.05(-0.14%)

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.