Indicators

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	104.92	107.28	102.73	106.13	300,597	+2.03(+1.95%)
Feb 25, 2021	106.27	106.97	104.10	104.10	150,541	-2.80(-2.62%)
Feb 24, 2021	103.07	107.03	102.49	106.90	261,397	+4.41(+4.30%)
Feb 23, 2021	102.02	103.04	99.63	102.49	134,338	-1.28(-1.23%)
Feb 22, 2021	102.63	104.00	102.33	103.76	136,060	+0.33(+0.32%)
Feb 19, 2021	102.98	104.24	100.88	103.43	118,879	+1.08(+1.06%)
Feb 18, 2021	102.14	103.61	100.83	102.35	82,651	-0.21(-0.20%)
Feb 17, 2021	102.66	103.54	101.00	102.56	157,709	-1.37(-1.31%)
Feb 16, 2021	105.36	105.73	103.18	103.92	126,024	-0.96(-0.91%)
Feb 12, 2021	103.23	104.88	101.01	104.88	114,882	+1.33(+1.28%)
Feb 11, 2021	102.07	103.85	101.56	103.55	147,474	+2.29(+2.26%)
Feb 10, 2021	104.85	105.47	100.08	101.26	293,856	-2.71(-2.61%)
Feb 09, 2021	102.53	104.53	100.96	103.97	211,139	+1.46(+1.43%)
Feb 08, 2021	97.91	102.59	97.69	102.51	233,254	+5.25(+5.40%)
Feb 05, 2021	97.74	98.13	95.10	97.26	111,193	+0.61(+0.63%)
Feb 04, 2021	94.75	96.73	94.18	96.65	150,563	+2.73(+2.91%)
Feb 03, 2021	94.18	94.38	92.61	93.92	155,474	-0.86(-0.91%)
Feb 02, 2021	92.95	95.20	92.26	94.78	204,847	+3.02(+3.29%)

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.