Badger Meter (NY: BMI )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.65 104.65 98.92 98.89 144,868 -5.09(-4.90%)
Sep 29, 2021 103.17 104.67 101.98 103.98 125,765 +1.24(+1.21%)
Sep 28, 2021 104.86 104.86 102.64 102.74 103,585 -2.27(-2.16%)
Sep 27, 2021 104.13 105.79 103.66 105.01 77,155 +0.62(+0.59%)
Sep 24, 2021 102.66 104.82 101.98 104.39 76,672 +1.74(+1.69%)
Sep 23, 2021 101.03 102.99 101.00 102.66 61,113 +2.49(+2.49%)
Sep 22, 2021 99.03 100.61 98.18 100.16 83,124 +1.76(+1.79%)
Sep 21, 2021 99.56 99.56 97.45 98.40 67,138 +0.06(+0.06%)
Sep 20, 2021 98.58 99.12 96.75 98.34 133,229 -2.02(-2.02%)
Sep 17, 2021 101.61 101.61 99.53 100.37 559,523 -0.58(-0.57%)
Sep 16, 2021 101.19 101.74 99.48 100.94 113,595 -0.15(-0.14%)
Sep 15, 2021 100.09 101.51 100.09 101.09 119,631 +0.93(+0.93%)
Sep 14, 2021 100.54 100.70 98.99 100.16 141,718 +0.32(+0.32%)
Sep 13, 2021 100.77 100.77 98.28 99.84 106,203 +0.00(+0.00%)
Sep 10, 2021 100.42 101.39 99.69 99.84 84,321 -0.24(-0.24%)
Sep 09, 2021 101.74 102.19 99.93 100.08 84,954 -2.03(-1.99%)
Sep 08, 2021 101.30 102.27 100.40 102.12 85,462 +0.53(+0.52%)
Sep 07, 2021 103.35 103.35 101.33 101.59 83,347 -1.69(-1.64%)
Sep 03, 2021 103.81 104.03 102.98 103.28 66,004 -0.44(-0.42%)
Sep 02, 2021 104.53 105.84 103.34 103.72 90,041 -0.47(-0.45%)
Sep 01, 2021 105.02 105.41 102.97 104.19 86,702 -0.52(-0.49%)
Aug 31, 2021 105.43 105.43 103.92 104.71 81,811 -0.02(-0.02%)
Aug 30, 2021 104.88 105.51 103.76 104.73 89,704 -0.07(-0.06%)
Aug 27, 2021 102.71 105.57 102.71 104.80 136,863 +2.30(+2.24%)
Aug 26, 2021 103.11 103.23 102.34 102.50 40,988 -0.90(-0.87%)
Aug 25, 2021 104.35 105.03 103.29 103.40 70,339 -0.97(-0.93%)
Aug 24, 2021 104.62 104.70 102.26 104.36 97,321 +0.11(+0.10%)
Aug 23, 2021 102.64 104.68 102.64 104.26 88,135 +2.13(+2.08%)
Aug 20, 2021 100.13 102.69 99.48 102.13 155,297 +2.66(+2.68%)
Aug 19, 2021 98.56 99.73 98.56 99.46 93,506 +0.13(+0.13%)
Aug 18, 2021 100.62 101.50 99.13 99.34 101,261 -1.46(-1.45%)
Aug 17, 2021 102.49 103.46 100.77 100.80 93,542 -2.69(-2.60%)
Aug 16, 2021 101.95 103.50 100.74 103.50 77,570 +1.49(+1.46%)
Aug 13, 2021 102.18 102.45 101.59 102.00 58,406 -0.10(-0.10%)
Aug 12, 2021 101.89 102.20 100.91 102.10 75,156 +0.75(+0.74%)
Aug 11, 2021 100.01 101.36 98.97 101.35 78,346 +2.04(+2.05%)
Aug 10, 2021 99.81 99.93 98.56 99.31 138,032 -0.01(-0.01%)
Aug 09, 2021 100.34 100.34 98.89 99.32 70,410 -0.71(-0.71%)
Aug 06, 2021 98.60 100.22 98.60 100.03 95,878 +1.47(+1.50%)
Aug 05, 2021 98.23 98.70 97.48 98.56 61,874 +0.35(+0.36%)
Aug 04, 2021 98.26 99.68 97.91 98.21 74,224 -1.25(-1.26%)
Aug 03, 2021 97.78 100.05 97.39 99.46 109,749 +1.88(+1.93%)
Aug 02, 2021 99.81 100.76 97.48 97.57 115,015 -1.02(-1.04%)
Jul 30, 2021 97.36 98.70 97.36 98.60 142,341 +1.01(+1.03%)
Jul 29, 2021 97.19 98.00 96.32 97.59 78,689 +1.34(+1.39%)
Jul 28, 2021 95.79 97.22 95.04 96.25 62,362 +0.47(+0.49%)
Jul 27, 2021 96.26 96.37 94.27 95.79 75,555 -1.62(-1.66%)
Jul 26, 2021 97.93 98.55 96.92 97.41 88,866 +0.07(+0.07%)
Jul 23, 2021 95.99 97.66 95.09 97.34 73,487 +1.97(+2.07%)
Jul 22, 2021 96.45 96.45 94.95 95.37 80,518 -0.85(-0.88%)
Jul 21, 2021 98.24 98.64 95.09 96.22 153,496 -1.89(-1.93%)
Jul 20, 2021 94.12 99.54 92.29 98.11 247,150 +6.16(+6.70%)
Jul 19, 2021 92.27 93.37 91.62 91.95 131,424 -1.90(-2.03%)
Jul 16, 2021 96.53 96.53 93.72 93.85 113,606 -1.54(-1.62%)
Jul 15, 2021 95.48 95.97 94.16 95.40 94,177 -0.40(-0.42%)
Jul 14, 2021 96.86 97.14 95.44 95.80 67,904 -0.71(-0.74%)
Jul 13, 2021 98.21 98.55 96.42 96.51 82,452 -1.84(-1.88%)
Jul 12, 2021 97.37 98.51 97.20 98.35 78,080 +0.67(+0.69%)
Jul 09, 2021 97.29 98.24 96.73 97.68 73,080 +1.26(+1.31%)
Jul 08, 2021 95.52 97.47 95.19 96.42 69,081 -0.62(-0.64%)
Jul 07, 2021 97.69 98.06 96.53 97.04 114,541 -0.58(-0.59%)
Jul 06, 2021 96.51 97.91 95.32 97.62 142,965 +1.69(+1.76%)
Jul 02, 2021 96.85 96.85 95.14 95.93 71,227 -0.36(-0.38%)
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.