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 (%)
Apr 30, 2012	16.63	16.63	16.09	16.12	276,988	-0.58(-3.50%)
Apr 27, 2012	16.61	16.73	16.49	16.70	255,765	+0.08(+0.47%)
Apr 26, 2012	16.23	16.68	16.23	16.63	302,689	+0.35(+2.17%)
Apr 25, 2012	16.38	16.56	16.18	16.27	189,847	+0.11(+0.67%)
Apr 24, 2012	15.94	16.20	15.94	16.16	289,071	+0.27(+1.70%)
Apr 23, 2012	15.71	15.93	15.23	15.89	463,620	-0.12(-0.76%)
Apr 20, 2012	16.45	16.77	15.86	16.01	999,139	-0.47(-2.86%)
Apr 19, 2012	16.84	17.34	16.11	16.49	2,154,132	+1.69(+11.41%)
Apr 18, 2012	14.85	15.03	14.72	14.80	292,266	-0.17(-1.17%)
Apr 17, 2012	14.58	15.06	14.55	14.97	375,077	+0.48(+3.31%)
Apr 16, 2012	14.54	14.72	14.37	14.49	317,580	+0.02(+0.15%)
Apr 13, 2012	14.75	14.78	14.44	14.47	196,649	-0.35(-2.38%)
Apr 12, 2012	14.51	14.91	14.51	14.82	185,493	+0.30(+2.07%)
Apr 11, 2012	14.45	14.52	14.33	14.52	167,728	+0.23(+1.59%)
Apr 10, 2012	14.73	14.82	14.23	14.30	220,936	-0.45(-3.02%)
Apr 09, 2012	14.64	14.87	14.60	14.74	259,108	-0.15(-1.00%)
Apr 05, 2012	14.70	14.96	14.67	14.89	131,713	+0.17(+1.13%)
Apr 04, 2012	14.55	14.77	14.54	14.72	236,666	-0.06(-0.38%)
Apr 03, 2012	15.03	15.09	14.66	14.78	167,403	-0.34(-2.28%)

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.