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

Badger Meter (NY: BMI )

219.63 UNCHANGED
Streaming Delayed 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, 2006 5.975 6.217 5.922 6.024 120,950 +0.10(+1.75%)
May 30, 2006 6.330 6.466 5.921 5.921 175,469 -0.21(-3.49%)
May 26, 2006 5.828 6.193 5.784 6.135 133,778 +0.33(+5.76%)
May 25, 2006 5.751 5.829 5.730 5.801 78,801 +0.07(+1.18%)
May 24, 2006 5.833 5.833 5.566 5.733 131,029 -0.08(-1.31%)
May 23, 2006 6.112 6.173 5.795 5.809 88,422 -0.17(-2.78%)
May 22, 2006 5.970 6.002 5.810 5.975 80,175 +0.01(+0.09%)
May 19, 2006 5.960 6.084 5.868 5.970 87,505 +0.01(+0.16%)
May 18, 2006 5.992 6.019 5.959 5.960 114,536 -0.02(-0.26%)
May 17, 2006 6.122 6.122 5.964 5.975 75,594 -0.12(-1.97%)
May 16, 2006 6.199 6.315 6.013 6.095 143,399 -0.08(-1.33%)
May 15, 2006 6.439 6.439 6.010 6.177 99,875 -0.22(-3.41%)
May 12, 2006 6.439 6.488 6.002 6.395 170,888 -0.07(-1.08%)
May 11, 2006 6.822 6.832 6.465 6.465 76,968 -0.36(-5.25%)
May 10, 2006 6.848 6.912 6.783 6.823 74,677 -0.05(-0.75%)
May 09, 2006 6.876 6.876 6.822 6.874 64,598 +0.03(+0.38%)
May 08, 2006 6.865 6.876 6.830 6.848 59,100 -0.01(-0.11%)
May 05, 2006 6.903 6.957 6.814 6.856 80,175 +0.00(+0.03%)
May 04, 2006 6.837 6.946 6.821 6.854 151,646 +0.04(+0.54%)
May 03, 2006 6.985 7.022 6.800 6.817 135,153 -0.28(-3.91%)
May 02, 2006 7.190 7.247 7.012 7.094 134,236 +0.01(+0.19%)
May 01, 2006 6.766 7.199 6.766 7.081 268,473 +0.35(+5.19%)
Apr 28, 2006 6.738 6.865 6.637 6.731 169,055 +0.21(+3.23%)
Apr 27, 2006 6.548 6.685 6.454 6.521 111,787 -0.05(-0.73%)
Apr 26, 2006 6.668 6.821 6.544 6.569 161,267 -0.08(-1.23%)
Apr 25, 2006 6.750 6.776 6.439 6.651 160,351 -0.13(-1.87%)
Apr 24, 2006 6.635 6.805 6.603 6.777 188,298 +0.19(+2.88%)
Apr 21, 2006 6.330 6.609 6.310 6.587 158,976 +0.28(+4.50%)
Apr 20, 2006 6.221 6.331 6.221 6.304 231,821 +0.08(+1.33%)
Apr 19, 2006 6.177 6.330 6.161 6.221 264,350 +0.18(+3.00%)
Apr 18, 2006 5.866 6.080 5.845 6.040 121,408 +0.18(+3.05%)
Apr 17, 2006 5.817 5.942 5.817 5.861 99,417 +0.04(+0.66%)
Apr 13, 2006 5.821 5.843 5.790 5.822 57,726 +0.00(+0.02%)
Apr 12, 2006 5.893 5.918 5.757 5.821 120,950 -0.10(-1.68%)
Apr 11, 2006 6.153 6.155 5.893 5.921 101,708 -0.25(-4.12%)
Apr 10, 2006 6.068 6.221 6.056 6.175 49,021 +0.13(+2.13%)
Apr 07, 2006 6.193 6.221 5.953 6.046 65,056 -0.17(-2.81%)
Apr 06, 2006 6.199 6.221 6.199 6.221 34,360 -0.02(-0.31%)
Apr 05, 2006 6.221 6.253 6.163 6.240 172,262 +0.01(+0.23%)
Apr 04, 2006 6.221 6.253 6.195 6.226 113,620 +0.03(+0.51%)
Apr 03, 2006 6.221 6.275 6.166 6.195 66,431 -0.02(-0.39%)
Mar 31, 2006 6.095 6.248 6.095 6.219 82,008 +0.15(+2.48%)
Mar 30, 2006 6.166 6.323 6.068 6.068 167,681 -0.10(-1.59%)
Mar 29, 2006 6.394 6.532 6.144 6.166 246,940 -0.20(-3.15%)
Mar 28, 2006 6.303 6.466 6.303 6.367 109,038 +0.07(+1.11%)
Mar 27, 2006 6.248 6.330 6.193 6.297 74,219 +0.02(+0.35%)
Mar 24, 2006 6.133 6.306 6.132 6.275 58,642 +0.14(+2.31%)
Mar 23, 2006 6.184 6.221 6.058 6.133 64,598 -0.05(-0.81%)
Mar 22, 2006 6.139 6.330 6.089 6.184 93,919 +0.07(+1.18%)
Mar 21, 2006 6.210 6.330 6.112 6.112 68,263 -0.11(-1.70%)
Mar 20, 2006 6.193 6.251 6.128 6.217 71,012 +0.05(+0.81%)
Mar 17, 2006 6.247 6.247 6.167 6.167 191,046 -0.08(-1.34%)
Mar 16, 2006 6.057 6.379 6.057 6.251 63,224 +0.18(+2.89%)
Mar 15, 2006 6.101 6.112 6.057 6.076 50,396 +0.00(+0.00%)
Mar 14, 2006 5.944 6.111 5.944 6.076 168,597 +0.13(+2.22%)
Mar 13, 2006 5.893 5.992 5.893 5.944 32,986 +0.05(+0.85%)
Mar 10, 2006 5.828 5.893 5.807 5.893 36,651 +0.04(+0.75%)
Mar 09, 2006 5.947 5.990 5.850 5.850 58,184 -0.10(-1.65%)
Mar 08, 2006 5.722 5.948 5.638 5.948 50,854 +0.25(+4.41%)
Mar 07, 2006 5.883 5.883 5.629 5.697 82,466 -0.20(-3.35%)
Mar 06, 2006 5.992 5.992 5.893 5.894 62,307 -0.11(-1.89%)
Mar 03, 2006 5.970 6.112 5.921 6.008 78,801 +0.01(+0.18%)
Mar 02, 2006 6.166 6.248 5.921 5.997 76,968 -0.14(-2.31%)
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.