Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	131.85	132.96	130.82	131.65	382,703	-0.50(-0.38%)
Apr 27, 2023	130.08	132.75	130.08	132.15	138,594	+2.65(+2.04%)
Apr 26, 2023	131.54	131.93	128.28	129.50	202,625	-2.58(-1.95%)
Apr 25, 2023	133.19	133.80	131.35	132.08	187,248	-1.53(-1.15%)
Apr 24, 2023	135.46	138.62	133.35	133.61	251,726	-1.33(-0.99%)
Apr 21, 2023	133.25	136.67	132.75	134.95	618,051	+2.29(+1.72%)
Apr 20, 2023	126.40	137.41	126.01	132.66	483,389	+12.77(+10.66%)
Apr 19, 2023	119.66	121.68	118.41	119.88	194,674	-0.35(-0.29%)
Apr 18, 2023	121.15	121.18	118.93	120.23	131,311	-0.07(-0.06%)
Apr 17, 2023	120.53	121.09	118.64	120.30	125,953	-0.40(-0.33%)
Apr 14, 2023	121.46	123.04	120.09	120.70	107,698	-1.11(-0.92%)
Apr 13, 2023	122.04	122.10	118.91	121.81	96,919	+0.27(+0.22%)
Apr 12, 2023	120.88	122.16	119.98	121.55	86,013	+1.48(+1.23%)
Apr 11, 2023	120.48	121.35	118.95	120.06	122,188	+0.00(+0.00%)
Apr 10, 2023	117.58	120.57	117.58	120.06	185,830	+1.73(+1.46%)
Apr 06, 2023	117.95	118.89	116.92	118.33	93,044	-0.14(-0.12%)
Apr 05, 2023	119.48	119.48	117.54	118.47	82,938	-1.88(-1.56%)
Apr 04, 2023	123.00	123.50	119.22	120.35	108,001	-2.62(-2.13%)

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.