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

Badger Meter (NY: BMI )

217.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 10.71 11.08 10.65 11.01 120,950 +0.27(+2.52%)
Oct 30, 2006 10.48 10.78 10.46 10.74 62,995 +0.22(+2.07%)
Oct 27, 2006 10.91 10.91 10.49 10.53 93,003 -0.39(-3.56%)
Oct 26, 2006 10.11 10.91 9.992 10.91 184,403 +0.88(+8.79%)
Oct 25, 2006 9.866 10.04 9.800 10.03 52,457 +0.20(+2.04%)
Oct 24, 2006 9.944 9.944 9.687 9.831 82,924 -0.01(-0.09%)
Oct 23, 2006 9.909 9.997 9.691 9.840 83,382 -0.17(-1.66%)
Oct 20, 2006 10.13 10.15 9.792 10.01 79,030 -0.23(-2.26%)
Oct 19, 2006 9.648 10.26 9.600 10.24 145,919 +0.54(+5.58%)
Oct 18, 2006 10.63 10.19 9.604 9.696 106,748 -0.10(-1.07%)
Oct 17, 2006 9.901 9.901 9.255 9.800 272,596 -0.12(-1.23%)
Oct 16, 2006 9.656 9.975 9.569 9.923 120,034 +0.32(+3.32%)
Oct 13, 2006 9.407 9.648 9.407 9.604 155,998 +0.00(+0.05%)
Oct 12, 2006 9.565 9.809 9.342 9.600 149,126 +0.04(+0.41%)
Oct 11, 2006 9.573 9.669 9.386 9.560 181,425 -0.01(-0.14%)
Oct 10, 2006 9.604 9.735 9.167 9.573 206,165 -0.05(-0.50%)
Oct 09, 2006 9.648 9.779 9.604 9.621 72,845 -0.22(-2.22%)
Oct 06, 2006 9.923 9.953 9.543 9.840 136,985 -0.15(-1.53%)
Oct 05, 2006 10.06 10.08 9.883 9.992 209,601 -0.09(-0.87%)
Oct 04, 2006 10.12 10.19 10.04 10.08 103,999 -0.04(-0.43%)
Oct 03, 2006 10.06 10.26 10.04 10.12 157,373 +0.01(+0.09%)
Oct 02, 2006 10.70 10.70 10.11 10.11 144,774 -0.88(-8.02%)
Sep 29, 2006 11.22 11.35 10.94 11.00 80,862 -0.23(-2.02%)
Sep 28, 2006 10.52 11.22 10.38 11.22 192,650 +0.69(+6.55%)
Sep 27, 2006 10.04 10.76 10.04 10.53 252,896 +0.29(+2.81%)
Sep 26, 2006 10.04 10.40 10.04 10.25 66,431 -0.12(-1.18%)
Sep 25, 2006 10.11 10.50 10.04 10.37 43,752 +0.16(+1.58%)
Sep 22, 2006 10.26 10.28 10.13 10.21 92,545 -0.19(-1.81%)
Sep 21, 2006 10.63 10.87 10.26 10.39 104,457 -0.16(-1.53%)
Sep 20, 2006 10.35 10.60 10.28 10.56 75,823 +0.27(+2.63%)
Sep 19, 2006 10.23 10.32 10.07 10.28 81,091 +0.03(+0.26%)
Sep 18, 2006 10.20 10.34 10.12 10.26 223,575 +0.14(+1.38%)
Sep 15, 2006 10.31 10.31 10.08 10.12 175,928 -0.14(-1.32%)
Sep 14, 2006 10.22 10.32 10.07 10.25 53,603 +0.02(+0.17%)
Sep 13, 2006 10.04 10.36 10.04 10.24 177,302 +0.14(+1.34%)
Sep 12, 2006 10.04 10.43 10.04 10.10 77,655 +0.06(+0.61%)
Sep 11, 2006 10.26 10.26 10.04 10.04 55,435 -0.22(-2.13%)
Sep 08, 2006 10.08 10.37 10.08 10.26 98,959 +0.22(+2.22%)
Sep 07, 2006 10.59 10.59 9.909 10.04 175,699 -0.65(-6.05%)
Sep 06, 2006 11.09 11.09 10.48 10.68 86,589 -0.47(-4.23%)
Sep 05, 2006 10.91 11.35 10.80 11.15 64,598 -0.01(-0.12%)
Sep 01, 2006 11.33 11.35 11.15 11.17 82,924 -0.26(-2.25%)
Aug 31, 2006 11.57 11.79 11.39 11.42 172,033 +0.10(+0.85%)
Aug 30, 2006 11.09 11.39 10.94 11.33 121,179 +0.28(+2.57%)
Aug 29, 2006 10.65 11.08 10.59 11.04 89,338 +0.24(+2.26%)
Aug 28, 2006 11.00 11.00 10.77 10.80 46,501 -0.10(-0.92%)
Aug 25, 2006 10.91 11.23 10.84 10.90 65,056 -0.07(-0.68%)
Aug 24, 2006 11.04 11.04 10.63 10.97 130,342 +0.01(+0.12%)
Aug 23, 2006 11.14 11.48 10.85 10.96 109,496 -0.18(-1.64%)
Aug 22, 2006 11.18 11.49 10.96 11.14 119,347 -0.03(-0.31%)
Aug 21, 2006 11.07 11.28 10.80 11.18 88,880 +0.11(+1.03%)
Aug 18, 2006 11.90 11.90 10.77 11.07 84,986 +0.03(+0.28%)
Aug 17, 2006 10.77 11.43 10.75 11.04 105,144 +0.27(+2.47%)
Aug 16, 2006 10.32 10.91 10.21 10.77 195,399 +0.45(+4.31%)
Aug 15, 2006 9.931 10.35 9.844 10.32 116,369 +0.56(+5.77%)
Aug 14, 2006 9.674 10.02 9.604 9.761 147,981 +0.20(+2.05%)
Aug 11, 2006 9.709 9.748 9.482 9.565 68,950 -0.14(-1.44%)
Aug 10, 2006 9.473 9.713 9.386 9.704 71,012 +0.23(+2.44%)
Aug 09, 2006 9.669 9.704 9.469 9.473 74,219 -0.03(-0.28%)
Aug 08, 2006 9.822 9.822 9.429 9.499 74,906 -0.08(-0.87%)
Aug 07, 2006 9.320 9.595 9.320 9.582 93,461 +0.17(+1.86%)
Aug 04, 2006 9.866 9.879 9.211 9.407 84,069 -0.31(-3.15%)
Aug 03, 2006 9.866 10.01 9.386 9.713 121,179 -0.04(-0.40%)
Aug 02, 2006 9.386 9.940 9.386 9.752 128,280 +0.45(+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.