Indicators

Badger Meter (NY: BMI )

216.24 +0.71 (+0.33%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.633	5.719	5.631	5.662	72,844	+0.01(+0.25%)
Jan 30, 2006	5.589	5.735	5.589	5.648	150,270	+0.06(+1.05%)
Jan 27, 2006	5.424	5.654	5.385	5.589	138,817	+0.16(+3.04%)
Jan 26, 2006	5.240	5.511	5.239	5.424	134,693	+0.18(+3.52%)
Jan 25, 2006	5.200	5.266	5.175	5.240	135,610	+0.02(+0.29%)
Jan 24, 2006	5.302	5.380	5.129	5.224	133,319	-0.10(-1.95%)
Jan 23, 2006	5.129	5.424	5.078	5.328	90,254	+0.20(+3.87%)
Jan 20, 2006	5.234	5.239	4.993	5.129	107,205	-0.10(-2.00%)
Jan 19, 2006	5.124	5.266	5.075	5.234	113,161	+0.18(+3.56%)
Jan 18, 2006	5.009	5.129	4.967	5.054	100,333	+0.03(+0.70%)
Jan 17, 2006	4.977	5.075	4.912	5.019	74,219	-0.01(-0.11%)
Jan 13, 2006	4.928	5.058	4.928	5.025	119,575	+0.07(+1.41%)
Jan 12, 2006	4.901	5.027	4.836	4.955	256,101	+0.04(+0.89%)
Jan 11, 2006	4.889	5.128	4.720	4.911	230,445	+0.02(+0.45%)
Jan 10, 2006	4.824	5.020	4.814	4.889	150,270	+0.00(+0.00%)
Jan 09, 2006	4.611	4.903	4.611	4.889	89,337	+0.32(+7.05%)
Jan 06, 2006	4.300	4.627	4.300	4.567	56,809	+0.23(+5.28%)
Jan 05, 2006	4.338	4.355	4.335	4.338	34,360	-0.01(-0.18%)
Jan 04, 2006	4.333	4.393	4.296	4.346	182,340	+0.02(+0.50%)

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.