Badger Meter (NY: BMI )

215.85 -3.78 (-1.72%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.81 12.97 12.06 12.71 953,347 +0.12(+0.97%)
Dec 30, 2008 15.00 15.27 12.57 12.59 1,736,602 -2.70(-17.65%)
Dec 29, 2008 13.58 15.32 13.47 15.28 1,304,914 +2.04(+15.41%)
Dec 26, 2008 13.08 13.40 13.03 13.24 366,727 +0.23(+1.75%)
Dec 24, 2008 13.33 13.35 12.95 13.01 270,484 -0.34(-2.53%)
Dec 23, 2008 13.03 13.43 12.98 13.35 648,111 +0.43(+3.36%)
Dec 22, 2008 12.97 13.09 12.26 12.92 414,867 -0.13(-0.97%)
Dec 19, 2008 13.03 13.36 12.82 13.05 603,931 +0.46(+3.69%)
Dec 18, 2008 12.70 13.41 12.42 12.58 666,699 -0.11(-0.86%)
Dec 17, 2008 13.42 13.42 12.59 12.69 562,676 -1.41(-10.00%)
Dec 16, 2008 12.78 14.10 12.70 14.10 687,144 +1.49(+11.84%)
Dec 15, 2008 12.76 13.54 12.29 12.61 192,794 -0.68(-5.11%)
Dec 12, 2008 11.82 13.31 11.71 13.29 0 +0.98(+7.97%)
Dec 11, 2008 12.82 13.27 12.12 12.31 277,303 -0.88(-6.68%)
Dec 10, 2008 13.10 13.48 12.78 13.19 198,031 +0.29(+2.28%)
Dec 09, 2008 13.54 13.73 12.81 12.89 350,219 -0.76(-5.55%)
Dec 08, 2008 12.34 14.29 12.34 13.65 811,863 +1.61(+13.35%)
Dec 05, 2008 11.39 12.04 10.89 12.04 297,494 +0.56(+4.88%)
Dec 04, 2008 11.60 11.78 11.08 11.48 719,532 -0.15(-1.28%)
Dec 03, 2008 11.62 12.88 11.40 11.63 660,029 -1.22(-9.51%)
Dec 02, 2008 11.96 12.85 11.73 12.85 430,571 +1.76(+15.87%)
Dec 01, 2008 13.30 13.40 10.93 11.09 348,945 -2.64(-19.25%)
Nov 28, 2008 13.07 13.74 13.02 13.74 92,235 +0.49(+3.70%)
Nov 26, 2008 12.12 13.70 11.99 13.25 370,538 +0.81(+6.49%)
Nov 25, 2008 11.97 12.66 11.81 12.44 684,237 +0.13(+1.03%)
Nov 24, 2008 10.49 12.63 9.720 12.31 889,619 +2.36(+23.66%)
Nov 21, 2008 9.965 10.03 8.851 9.956 593,798 +0.23(+2.38%)
Nov 20, 2008 9.926 10.64 9.506 9.725 511,494 -0.33(-3.26%)
Nov 19, 2008 10.73 11.22 10.05 10.05 412,275 -0.68(-6.31%)
Nov 18, 2008 10.51 10.97 10.24 10.73 424,019 +0.24(+2.29%)
Nov 17, 2008 10.49 10.79 10.25 10.49 332,378 +0.03(+0.33%)
Nov 14, 2008 11.80 12.02 10.36 10.45 0 -1.56(-13.02%)
Nov 13, 2008 10.16 12.02 9.865 12.02 794,580 +2.01(+20.04%)
Nov 12, 2008 10.50 10.50 9.869 10.01 441,184 -0.64(-5.99%)
Nov 11, 2008 10.53 11.11 10.25 10.65 332,584 +0.16(+1.50%)
Nov 10, 2008 10.51 11.12 10.47 10.49 297,246 +0.25(+2.43%)
Nov 07, 2008 9.961 10.51 9.751 10.24 245,114 +0.35(+3.58%)
Nov 06, 2008 9.908 10.31 9.880 9.891 381,387 -0.28(-2.79%)
Nov 05, 2008 10.05 10.60 9.768 10.17 311,549 -0.34(-3.24%)
Nov 04, 2008 10.86 10.91 10.21 10.52 519,387 -0.42(-3.84%)
Nov 03, 2008 10.73 11.01 10.42 10.94 442,701 -0.08(-0.71%)
Oct 31, 2008 10.72 11.19 10.43 11.01 0 +0.22(+2.02%)
Oct 30, 2008 10.77 10.80 10.18 10.80 505,989 +0.63(+6.19%)
Oct 29, 2008 9.235 10.76 7.684 10.17 1,000,074 +0.80(+8.49%)
Oct 28, 2008 8.763 9.371 8.029 9.371 664,307 +0.99(+11.84%)
Oct 27, 2008 9.143 9.515 8.374 8.379 732,221 -0.89(-9.62%)
Oct 24, 2008 8.829 9.524 8.422 9.270 914,645 -0.24(-2.57%)
Oct 23, 2008 10.14 10.49 8.864 9.515 965,777 -0.80(-7.71%)
Oct 22, 2008 10.36 10.90 10.05 10.31 982,724 -0.14(-1.38%)
Oct 21, 2008 11.14 11.19 10.21 10.45 1,194,128 -0.85(-7.50%)
Oct 20, 2008 10.93 11.78 10.49 11.30 1,021,748 +0.78(+7.39%)
Oct 17, 2008 10.57 11.03 10.16 10.52 0 +0.47(+4.70%)
Oct 16, 2008 12.85 12.85 9.646 10.05 3,608,479 -4.09(-28.90%)
Oct 15, 2008 16.57 16.83 14.14 14.14 1,381,032 -2.32(-14.10%)
Oct 14, 2008 18.08 18.48 15.65 16.46 496,805 -0.92(-5.31%)
Oct 13, 2008 15.96 17.38 14.40 17.38 559,256 +2.07(+13.53%)
Oct 10, 2008 13.04 15.35 12.46 15.31 1,219,975 +1.56(+11.38%)
Oct 09, 2008 14.61 15.19 13.67 13.75 420,365 -0.46(-3.26%)
Oct 08, 2008 15.42 15.67 14.18 14.21 789,627 -2.14(-13.07%)
Oct 07, 2008 16.96 17.31 15.41 16.35 470,580 -0.64(-3.76%)
Oct 06, 2008 17.72 17.72 15.32 16.98 526,910 -1.45(-7.85%)
Oct 03, 2008 18.68 19.08 18.11 18.43 0 +0.27(+1.47%)
Oct 02, 2008 20.17 20.27 17.81 18.16 663,012 -2.10(-10.37%)
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.