Badger Meter (NY: BMI )

101.27 USD -1.09 (-1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.10 104.98 102.22 102.36 103,512 -2.44(-2.33%)
Nov 29, 2021 105.00 105.18 103.54 104.80 101,692 +1.66(+1.61%)
Nov 26, 2021 103.84 104.56 102.06 103.14 128,583 -3.74(-3.50%)
Nov 24, 2021 109.42 110.18 105.46 106.88 97,173 -3.27(-2.97%)
Nov 23, 2021 109.53 110.91 108.52 110.15 131,141 +0.58(+0.53%)
Nov 22, 2021 108.97 111.00 108.09 109.57 77,512 +1.15(+1.06%)
Nov 19, 2021 106.96 108.91 106.96 108.42 61,552 +1.11(+1.03%)
Nov 18, 2021 108.53 107.41 106.67 107.31 85,803 -0.92(-0.85%)
Nov 17, 2021 108.81 108.81 107.72 108.23 110,987 -0.48(-0.44%)
Nov 16, 2021 108.00 109.44 107.94 108.71 88,223 +0.08(+0.07%)
Nov 15, 2021 108.90 109.51 108.16 108.63 85,625 -0.78(-0.71%)
Nov 12, 2021 110.89 110.89 108.99 109.41 73,169 -0.42(-0.38%)
Nov 11, 2021 109.31 109.90 108.54 109.83 47,348 +0.72(+0.66%)
Nov 10, 2021 109.82 109.11 96,974 -0.77(-0.70%)
Nov 09, 2021 110.00 110.39 108.53 109.88 66,324 +0.00(+0.00%)
Nov 08, 2021 109.83 110.51 108.26 109.88 118,226 +0.99(+0.91%)
Nov 05, 2021 106.34 109.24 106.34 108.89 100,156 +4.13(+3.94%)
Nov 04, 2021 103.47 105.30 102.61 104.76 102,360 +1.49(+1.44%)
Nov 03, 2021 103.12 104.40 102.29 103.27 105,362 +0.06(+0.06%)
Nov 02, 2021 102.69 104.98 102.31 103.21 122,538 +0.62(+0.60%)
Nov 01, 2021 102.85 102.25 102.15 102.59 182,766 +0.34(+0.33%)
Oct 29, 2021 102.00 103.78 102.00 102.25 175,332 +0.19(+0.19%)
Oct 28, 2021 101.86 103.49 101.47 102.06 97,153 +0.59(+0.58%)
Oct 27, 2021 103.13 104.45 101.33 101.47 94,545 -1.85(-1.79%)
Oct 26, 2021 104.56 103.13 103.32 104,701 -0.52(-0.50%)
Oct 25, 2021 104.20 105.03 102.64 103.84 78,931 -0.64(-0.61%)
Oct 22, 2021 104.18 106.10 104.17 104.48 68,459 -0.05(-0.05%)
Oct 21, 2021 104.12 104.85 103.17 104.53 97,070 +0.46(+0.44%)
Oct 20, 2021 102.14 104.14 101.98 104.07 85,290 +1.62(+1.58%)
Oct 19, 2021 102.44 103.39 101.87 102.45 89,647 +0.21(+0.21%)
Oct 18, 2021 102.77 103.82 101.83 102.24 96,537 -1.41(-1.36%)
Oct 15, 2021 107.05 107.05 101.03 103.65 213,865 +0.76(+0.74%)
Oct 14, 2021 102.15 103.69 101.95 102.89 109,058 +2.11(+2.09%)
Oct 13, 2021 100.14 101.16 99.12 100.78 93,335 +0.31(+0.31%)
Oct 12, 2021 100.56 101.34 99.18 100.47 77,377 -0.04(-0.04%)
Oct 11, 2021 104.52 104.52 100.49 100.51 105,821 -4.65(-4.42%)
Oct 08, 2021 105.91 106.37 105.06 105.16 47,961 -0.21(-0.20%)
Oct 07, 2021 104.26 106.19 104.26 105.37 92,221 +2.34(+2.27%)
Oct 06, 2021 102.63 103.28 100.95 103.03 89,555 -0.72(-0.69%)
Oct 05, 2021 102.75 104.67 102.25 103.75 75,978 +1.70(+1.67%)
Oct 04, 2021 101.48 102.32 99.53 102.05 89,204 -0.11(-0.11%)
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.