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

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2002 0.8665 0.8876 0.8665 0.8876 9,506 +0.02(+2.43%)
Oct 31, 2002 0.8350 0.8665 0.8350 0.8665 25,667 +0.04(+4.60%)
Oct 30, 2002 0.8284 0.8284 0.8284 0.8284 950 -0.01(-0.79%)
Oct 29, 2002 0.8547 0.8547 0.8350 0.8350 50,384 -0.02(-2.16%)
Oct 28, 2002 0.8415 0.8534 0.8415 0.8534 27,568 +0.01(+1.41%)
Oct 25, 2002 0.8166 0.8415 0.8166 0.8415 24,716 +0.03(+3.56%)
Oct 24, 2002 0.8021 0.8126 0.8021 0.8126 10,457 +0.01(+1.51%)
Oct 23, 2002 0.7955 0.8008 0.7955 0.8005 10,457 +0.01(+0.79%)
Oct 22, 2002 0.8126 0.8297 0.7889 0.7942 58,939 -0.02(-1.95%)
Oct 21, 2002 0.7758 0.8415 0.7758 0.8100 174,918 +0.03(+4.41%)
Oct 18, 2002 0.7889 0.7889 0.7732 0.7758 25,667 -0.01(-1.67%)
Oct 17, 2002 0.7824 0.7955 0.7824 0.7889 46,581 +0.01(+1.69%)
Oct 16, 2002 0.7876 0.7887 0.7758 0.7758 59,890 -0.01(-1.67%)
Oct 15, 2002 0.7889 0.7955 0.7813 0.7889 131,188 +0.01(+1.52%)
Oct 14, 2002 0.7363 0.7889 0.7363 0.7771 163,510 +0.04(+5.54%)
Oct 11, 2002 0.7337 0.7363 0.7337 0.7363 29,469 +0.01(+1.27%)
Oct 10, 2002 0.7337 0.7337 0.7271 0.7271 2,851 +0.00(+0.00%)
Oct 09, 2002 0.7298 0.7363 0.7206 0.7271 52,285 +0.00(+0.55%)
Oct 08, 2002 0.7626 0.7626 0.7166 0.7232 43,729 -0.05(-5.98%)
Oct 07, 2002 0.7889 0.7955 0.7692 0.7692 32,321 -0.01(-1.68%)
Oct 04, 2002 0.7824 0.7824 0.7824 0.7824 2,851 +0.01(+0.85%)
Oct 03, 2002 0.7758 0.7758 0.7692 0.7758 10,457 +0.01(+0.89%)
Oct 02, 2002 0.7758 0.7824 0.7626 0.7690 18,062 -0.01(-0.88%)
Oct 01, 2002 0.7955 0.7955 0.7758 0.7758 51,334 -0.03(-3.28%)
Sep 30, 2002 0.8087 0.8218 0.8021 0.8021 70,347 -0.01(-0.81%)
Sep 27, 2002 0.8152 0.8152 0.8087 0.8087 50,384 -0.01(-0.81%)
Sep 26, 2002 0.8152 0.8152 0.8152 0.8152 9,506 +0.01(+0.81%)
Sep 25, 2002 0.7824 0.8152 0.7824 0.8087 20,914 +0.03(+4.24%)
Sep 24, 2002 0.7821 0.7889 0.7692 0.7758 30,420 +0.00(+0.00%)
Sep 23, 2002 0.7955 0.8284 0.7758 0.7758 43,729 -0.03(-3.31%)
Sep 20, 2002 0.8060 0.8192 0.8021 0.8024 66,545 -0.01(-1.23%)
Sep 19, 2002 0.8218 0.8218 0.8087 0.8123 38,025 -0.00(-0.35%)
Sep 18, 2002 0.8284 0.8415 0.8152 0.8152 30,420 -0.01(-1.59%)
Sep 17, 2002 0.8284 0.8284 0.8284 0.8284 95,064 +0.01(+1.29%)
Sep 16, 2002 0.8179 0.8244 0.8179 0.8179 6,654 -0.00(-0.48%)
Sep 13, 2002 0.8481 0.8481 0.8152 0.8218 124,534 -0.02(-2.34%)
Sep 12, 2002 0.8547 0.8547 0.8415 0.8415 21,864 +0.01(+0.63%)
Sep 11, 2002 0.8168 0.8363 0.8168 0.8363 20,914 +0.01(+1.56%)
Sep 10, 2002 0.8297 0.8363 0.8234 0.8234 7,605 +0.00(+0.00%)
Sep 09, 2002 0.8258 0.8363 0.8205 0.8234 48,482 +0.00(+0.51%)
Sep 06, 2002 0.8247 0.8247 0.8181 0.8192 11,407 -0.01(-1.49%)
Sep 05, 2002 0.8350 0.8415 0.8315 0.8315 35,173 -0.01(-1.03%)
Sep 04, 2002 0.8402 0.8468 0.8336 0.8402 18,062 +0.01(+1.43%)
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.