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

Badger Meter (NY: BMI )

199.65 +0.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2003 0.8468 0.8468 0.8415 0.8415 13,309 +0.00(+0.00%)
Jan 30, 2003 0.8350 0.8415 0.8297 0.8415 9,506 +0.01(+1.43%)
Jan 29, 2003 0.8350 0.8350 0.8286 0.8297 7,605 -0.00(-0.13%)
Jan 28, 2003 0.8381 0.8381 0.8205 0.8308 20,914 -0.00(-0.50%)
Jan 27, 2003 0.8350 0.8350 0.8284 0.8350 36,124 -0.01(-0.78%)
Jan 24, 2003 0.8363 0.8544 0.8350 0.8415 29,469 -0.00(-0.16%)
Jan 23, 2003 0.8415 0.8428 0.8363 0.8428 19,963 +0.00(+0.16%)
Jan 22, 2003 0.8326 0.8428 0.8326 0.8415 6,654 +0.01(+1.11%)
Jan 21, 2003 0.8271 0.8455 0.8258 0.8323 57,989 +0.01(+1.44%)
Jan 17, 2003 0.8166 0.8231 0.8155 0.8205 8,555 +0.00(+0.00%)
Jan 16, 2003 0.8350 0.8407 0.8152 0.8205 21,864 -0.01(-0.95%)
Jan 15, 2003 0.8284 0.8284 0.8284 0.8284 5,703 -0.00(-0.16%)
Jan 14, 2003 0.8376 0.8376 0.8297 0.8297 9,506 -0.00(-0.16%)
Jan 13, 2003 0.8626 0.8626 0.8310 0.8310 23,766 -0.04(-4.24%)
Jan 10, 2003 0.8350 0.8678 0.8350 0.8678 21,864 +0.03(+3.13%)
Jan 09, 2003 0.8363 0.8455 0.8350 0.8415 19,963 +0.01(+1.43%)
Jan 08, 2003 0.8231 0.8297 0.8231 0.8297 4,753 +0.00(+0.00%)
Jan 07, 2003 0.8087 0.8297 0.8087 0.8297 27,568 +0.03(+3.44%)
Jan 06, 2003 0.8202 0.8255 0.7895 0.8021 40,877 -0.01(-1.58%)
Jan 03, 2003 0.8192 0.8192 0.8034 0.8150 43,729 -0.00(-0.58%)
Jan 02, 2003 0.8481 0.8481 0.8192 0.8197 26,618 -0.02(-2.90%)
Dec 31, 2002 0.8613 0.8613 0.8442 0.8442 14,259 -0.01(-1.23%)
Dec 30, 2002 0.8810 0.8810 0.8547 0.8547 16,160 -0.02(-2.26%)
Dec 27, 2002 0.8678 0.8810 0.8678 0.8744 19,963 +0.01(+0.76%)
Dec 26, 2002 0.8442 0.8678 0.8442 0.8678 53,236 +0.03(+3.29%)
Dec 24, 2002 0.8021 0.8478 0.8021 0.8402 38,976 +0.04(+4.58%)
Dec 23, 2002 0.8021 0.8126 0.7955 0.8034 41,828 +0.02(+2.69%)
Dec 20, 2002 0.7889 0.7889 0.7824 0.7824 47,532 -0.01(-0.83%)
Dec 19, 2002 0.8123 0.8152 0.7837 0.7889 50,384 -0.02(-2.28%)
Dec 18, 2002 0.7784 0.8131 0.7718 0.8073 30,420 +0.04(+4.60%)
Dec 17, 2002 0.7784 0.7784 0.7653 0.7718 16,160 -0.01(-1.68%)
Dec 16, 2002 0.8073 0.8073 0.7850 0.7850 17,111 -0.02(-1.97%)
Dec 13, 2002 0.8073 0.8073 0.8008 0.8008 6,654 -0.00(-0.16%)
Dec 12, 2002 0.8152 0.8152 0.8021 0.8021 10,457 -0.01(-1.29%)
Dec 11, 2002 0.8179 0.8179 0.8126 0.8126 1,901 -0.00(-0.32%)
Dec 10, 2002 0.8350 0.8389 0.7981 0.8152 50,384 -0.01(-1.59%)
Dec 09, 2002 0.8376 0.8573 0.8152 0.8284 55,137 -0.01(-0.63%)
Dec 06, 2002 0.8021 0.8415 0.8021 0.8336 42,778 +0.03(+3.93%)
Dec 05, 2002 0.8021 0.8021 0.8021 0.8021 4,753 +0.00(+0.00%)
Dec 04, 2002 0.8021 0.8021 0.7745 0.8021 34,223 +0.00(+0.00%)
Dec 03, 2002 0.7810 0.8021 0.7758 0.8021 34,223 +0.03(+3.39%)
Dec 02, 2002 0.8021 0.8021 0.7758 0.7758 45,630 -0.03(-4.06%)
Nov 29, 2002 0.7758 0.8087 0.7626 0.8087 55,137 -0.01(-0.81%)
Nov 27, 2002 0.8281 0.8284 0.8089 0.8152 47,532 -0.01(-1.74%)
Nov 26, 2002 0.8492 0.8492 0.8297 0.8297 5,703 -0.02(-2.32%)
Nov 25, 2002 0.8542 0.8542 0.8494 0.8494 31,371 +0.00(+0.16%)
Nov 22, 2002 0.8481 0.8481 0.8481 0.8481 35,173 -0.01(-0.77%)
Nov 21, 2002 0.8613 0.8613 0.8547 0.8547 14,259 -0.01(-1.52%)
Nov 20, 2002 0.8613 0.8678 0.8613 0.8678 16,160 +0.00(+0.27%)
Nov 19, 2002 0.8655 0.8655 0.8655 0.8655 950 +0.00(+0.03%)
Nov 18, 2002 0.8678 0.8678 0.8549 0.8652 12,358 +0.00(+0.46%)
Nov 15, 2002 0.8744 0.8810 0.8521 0.8613 46,581 -0.03(-2.96%)
Nov 14, 2002 0.8599 0.8941 0.8560 0.8876 20,914 +0.04(+4.17%)
Nov 13, 2002 0.8613 0.8678 0.8521 0.8521 35,173 -0.03(-2.96%)
Nov 12, 2002 0.8770 0.8781 0.8770 0.8781 4,753 +0.01(+0.88%)
Nov 11, 2002 0.8613 0.8705 0.8613 0.8705 4,753 +0.02(+2.16%)
Nov 08, 2002 0.8744 0.8744 0.8521 0.8521 64,643 -0.02(-1.82%)
Nov 07, 2002 0.8941 0.8941 0.8678 0.8678 77,002 -0.01(-1.49%)
Nov 06, 2002 0.8810 0.8876 0.8786 0.8810 22,815 -0.01(-0.71%)
Nov 05, 2002 0.8876 0.8876 0.8810 0.8873 22,815 +0.00(+0.57%)
Nov 04, 2002 0.8941 0.8941 0.8823 0.8823 74,150 -0.01(-0.59%)
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.