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

Badger Meter (NY: BMI )

219.63 +7.81 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 0.8594 0.8663 0.8526 0.8581 28,404 -0.02(-1.72%)
May 28, 2002 0.8731 0.8731 0.8731 0.8731 16,493 -0.01(-0.78%)
May 27, 2002 0.8799 0.8813 0.8799 0.8799 10,995 +0.00(+0.00%)
May 24, 2002 0.8799 0.8813 0.8799 0.8799 10,995 -0.01(-0.77%)
May 23, 2002 0.9113 0.9113 0.8867 0.8867 48,563 -0.03(-3.42%)
May 22, 2002 0.9249 0.9277 0.9181 0.9181 54,060 -0.01(-0.74%)
May 21, 2002 0.9195 0.9277 0.9140 0.9249 24,739 +0.00(+0.44%)
May 20, 2002 0.9086 0.9277 0.9086 0.9208 42,149 +0.01(+1.50%)
May 17, 2002 0.9004 0.9072 0.9004 0.9072 8,246 +0.01(+0.76%)
May 16, 2002 0.9004 0.9004 0.9004 0.9004 1,832 +0.00(+0.46%)
May 15, 2002 0.8949 0.9017 0.8881 0.8963 44,897 -0.00(-0.45%)
May 14, 2002 0.9127 0.9127 0.9004 0.9004 49,479 -0.01(-0.60%)
May 13, 2002 0.9127 0.9208 0.9058 0.9058 68,721 +0.00(+0.00%)
May 10, 2002 0.9004 0.9072 0.8963 0.9058 30,237 +0.01(+0.61%)
May 09, 2002 0.8908 0.9072 0.8908 0.9004 69,637 +0.00(+0.30%)
May 08, 2002 0.8949 0.8976 0.8870 0.8976 21,074 +0.01(+1.36%)
May 07, 2002 0.8867 0.8906 0.8840 0.8856 12,827 -0.00(-0.12%)
May 06, 2002 0.9004 0.9072 0.8867 0.8867 119,117 -0.02(-2.26%)
May 03, 2002 0.8974 0.9072 0.8963 0.9072 27,488 +0.01(+0.94%)
May 02, 2002 0.8936 0.8987 0.8867 0.8987 46,730 +0.01(+1.35%)
May 01, 2002 0.8799 0.8936 0.8799 0.8867 48,563 +0.01(+0.78%)
Apr 30, 2002 0.8417 0.8799 0.8417 0.8799 109,954 +0.04(+4.54%)
Apr 29, 2002 0.8308 0.8663 0.8308 0.8417 60,474 +0.02(+2.15%)
Apr 26, 2002 0.8185 0.8240 0.8172 0.8240 17,409 +0.01(+0.67%)
Apr 25, 2002 0.8253 0.8253 0.8172 0.8185 35,735 -0.01(-1.64%)
Apr 24, 2002 0.8663 0.8663 0.8322 0.8322 52,228 -0.04(-4.69%)
Apr 23, 2002 0.8840 0.8867 0.8731 0.8731 72,386 -0.01(-1.57%)
Apr 22, 2002 0.8813 0.8976 0.8813 0.8870 100,791 +0.01(+0.71%)
Apr 19, 2002 0.8799 0.8840 0.8731 0.8807 54,060 +0.00(+0.09%)
Apr 18, 2002 0.8704 0.8854 0.8663 0.8799 99,875 +0.01(+0.94%)
Apr 17, 2002 0.8226 0.8745 0.8226 0.8717 96,209 +0.05(+6.68%)
Apr 16, 2002 0.8226 0.8226 0.8172 0.8172 48,563 +0.00(+0.17%)
Apr 15, 2002 0.8458 0.8663 0.8117 0.8158 177,759 -0.01(-1.16%)
Apr 12, 2002 0.8185 0.8253 0.8185 0.8253 28,404 +0.01(+0.83%)
Apr 11, 2002 0.8185 0.8185 0.8185 0.8185 3,665 +0.00(+0.00%)
Apr 10, 2002 0.8131 0.8185 0.8131 0.8185 4,581 +0.00(+0.00%)
Apr 09, 2002 0.8308 0.8349 0.8185 0.8185 32,986 -0.01(-0.73%)
Apr 08, 2002 0.8185 0.8363 0.8185 0.8245 54,060 +0.01(+1.07%)
Apr 05, 2002 0.7858 0.8158 0.7858 0.8158 106,289 +0.03(+4.18%)
Apr 04, 2002 0.7694 0.7858 0.7667 0.7831 99,875 +0.02(+1.95%)
Apr 03, 2002 0.7626 0.7694 0.7626 0.7680 63,223 +0.01(+1.04%)
Apr 02, 2002 0.7571 0.7601 0.7558 0.7601 49,479 +0.00(+0.58%)
Apr 01, 2002 0.7503 0.7585 0.7503 0.7558 1,374,428 +0.01(+0.73%)
Mar 29, 2002 0.7476 0.7503 0.7476 0.7503 36,651 +0.00(+0.00%)
Mar 28, 2002 0.7476 0.7503 0.7476 0.7503 36,651 +0.01(+0.92%)
Mar 27, 2002 0.7462 0.7489 0.7421 0.7435 43,065 +0.00(+0.00%)
Mar 26, 2002 0.7435 0.7435 0.7435 0.7435 916 +0.00(+0.18%)
Mar 25, 2002 0.7503 0.7503 0.7421 0.7421 19,241 -0.01(-1.09%)
Mar 22, 2002 0.7503 0.7503 0.7498 0.7503 24,739 +0.00(+0.00%)
Mar 21, 2002 0.7421 0.7503 0.7421 0.7503 14,660 +0.01(+0.73%)
Mar 20, 2002 0.7500 0.7500 0.7449 0.7449 14,660 -0.00(-0.37%)
Mar 19, 2002 0.7462 0.7476 0.7462 0.7476 8,246 +0.00(+0.55%)
Mar 18, 2002 0.7367 0.7435 0.7367 0.7435 30,237 +0.01(+1.49%)
Mar 15, 2002 0.7339 0.7339 0.7298 0.7326 13,744 +0.00(+0.19%)
Mar 14, 2002 0.7339 0.7339 0.7312 0.7312 3,665 +0.00(+0.00%)
Mar 13, 2002 0.7312 0.7312 0.7312 0.7312 0 +0.00(+0.00%)
Mar 12, 2002 0.7339 0.7339 0.7258 0.7312 17,409 -0.01(-0.74%)
Mar 11, 2002 0.7380 0.7530 0.7367 0.7367 101,707 +0.01(+0.75%)
Mar 08, 2002 0.7285 0.7367 0.7285 0.7312 43,065 +0.00(+0.53%)
Mar 07, 2002 0.7230 0.7326 0.7230 0.7274 20,158 +0.01(+1.56%)
Mar 06, 2002 0.7162 0.7268 0.7162 0.7162 40,316 +0.01(+0.96%)
Mar 05, 2002 0.7094 0.7230 0.7094 0.7094 74,219 +0.01(+0.97%)
Mar 04, 2002 0.6957 0.7026 0.6957 0.7026 8,246 +0.01(+1.98%)
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.