Indicators

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.72	18.92	18.63	18.87	142,051	+0.11(+0.56%)
Oct 26, 2012	18.96	18.76	18.76	18.76	511,298	-0.23(-1.21%)
Oct 25, 2012	18.95	18.99	18.71	18.99	115,350	+0.23(+1.22%)
Oct 24, 2012	18.64	18.76	18.50	18.76	145,059	+0.14(+0.73%)
Oct 23, 2012	18.65	18.80	18.44	18.63	300,440	-0.78(-4.00%)
Oct 19, 2012	19.30	19.81	18.93	19.40	346,291	-0.01(-0.07%)
Oct 18, 2012	19.09	20.08	19.09	19.41	772,310	+0.20(+1.05%)
Oct 17, 2012	18.05	19.39	17.64	19.21	988,995	+2.52(+15.12%)
Oct 16, 2012	16.30	16.71	16.18	16.69	164,430	+0.37(+2.29%)
Oct 15, 2012	16.32	16.34	16.14	16.31	93,611	+0.07(+0.46%)
Oct 12, 2012	16.27	16.33	16.11	16.24	151,032	-0.05(-0.32%)
Oct 11, 2012	16.30	16.30	16.10	16.29	101,544	+0.11(+0.71%)
Oct 10, 2012	16.31	16.36	16.03	16.18	125,186	-0.07(-0.41%)
Oct 09, 2012	16.91	16.91	16.23	16.24	161,333	-0.70(-4.16%)
Oct 08, 2012	16.83	16.98	16.72	16.95	96,041	+0.04(+0.21%)
Oct 05, 2012	16.69	17.22	16.68	16.91	236,900	+0.30(+1.78%)
Oct 04, 2012	16.68	16.68	16.28	16.62	163,765	+0.05(+0.29%)
Oct 03, 2012	16.41	16.79	16.37	16.57	101,798	+0.18(+1.07%)
Oct 02, 2012	16.33	16.52	16.20	16.39	105,967	+0.26(+1.61%)

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.