Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.34 10.70 10.28 10.63 125,315 +0.26(+2.52%)
Oct 30, 2006 10.12 10.41 10.09 10.37 65,268 +0.21(+2.07%)
Oct 27, 2006 10.53 10.53 10.12 10.16 96,359 -0.37(-3.56%)
Oct 26, 2006 9.754 10.53 9.644 10.53 191,058 +0.85(+8.79%)
Oct 25, 2006 9.522 9.691 9.459 9.682 54,350 +0.19(+2.04%)
Oct 24, 2006 9.598 9.598 9.349 9.489 85,916 -0.01(-0.09%)
Oct 23, 2006 9.564 9.649 9.354 9.497 86,391 -0.16(-1.66%)
Oct 20, 2006 9.775 9.796 9.451 9.657 81,882 -0.22(-2.26%)
Oct 19, 2006 9.312 9.901 9.265 9.880 151,185 +0.52(+5.58%)
Oct 18, 2006 10.26 9.838 9.269 9.358 110,600 -0.10(-1.07%)
Oct 17, 2006 9.556 9.556 8.932 9.459 282,433 -0.12(-1.23%)
Oct 16, 2006 9.320 9.628 9.236 9.577 124,365 +0.31(+3.32%)
Oct 13, 2006 9.080 9.312 9.080 9.269 161,627 +0.00(+0.05%)
Oct 12, 2006 9.232 9.467 9.017 9.265 154,507 +0.04(+0.41%)
Oct 11, 2006 9.240 9.333 9.059 9.227 187,972 -0.01(-0.14%)
Oct 10, 2006 9.269 9.396 8.848 9.240 213,605 -0.05(-0.50%)
Oct 09, 2006 9.312 9.438 9.269 9.286 75,473 -0.21(-2.22%)
Oct 06, 2006 9.577 9.607 9.210 9.497 141,928 -0.15(-1.53%)
Oct 05, 2006 9.712 9.724 9.539 9.644 217,165 -0.08(-0.87%)
Oct 04, 2006 9.771 9.838 9.691 9.729 107,751 -0.04(-0.43%)
Oct 03, 2006 9.712 9.901 9.691 9.771 163,052 +0.01(+0.09%)
Oct 02, 2006 10.32 10.32 9.758 9.762 149,998 -0.85(-8.02%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,780 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,602 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,022 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,331 +0.16(+1.58%)
Sep 22, 2006 9.901 9.923 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,226 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.923 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.982 9.771 9.901 231,643 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,276 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,700 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.687 9.750 80,457 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.687 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,530 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.687 182,039 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,929 -0.01(-0.12%)
Sep 01, 2006 10.93 10.95 10.77 10.78 85,916 -0.25(-2.25%)
Aug 31, 2006 11.17 11.38 11.00 11.03 178,241 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,552 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,179 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,046 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,653 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,087 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,052 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,938 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,450 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,568 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,321 +0.19(+2.05%)
Aug 11, 2006 9.371 9.408 9.151 9.232 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,897 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,609 -0.08(-0.87%)
Aug 07, 2006 8.996 9.261 8.996 9.248 96,834 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,103 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,552 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,909 +0.43(+4.78%)
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.