Indicators

Badger Meter (NY: BMI )

185.32 -2.18 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.49	45.87	45.02	45.06	189,599	-0.43(-0.94%)
Feb 27, 2018	44.59	45.54	43.93	45.49	421,096	-2.43(-5.08%)
Feb 26, 2018	47.50	48.02	47.07	47.92	99,761	+0.52(+1.10%)
Feb 23, 2018	47.26	47.64	47.07	47.40	75,585	+0.33(+0.70%)
Feb 22, 2018			46.65	47.07	89,591	-0.38(-0.80%)
Feb 21, 2018	47.21	48.20	46.79	47.45	132,966	+0.38(+0.80%)
Feb 20, 2018	46.46	47.40	46.46	47.07	137,051	+0.38(+0.81%)
Feb 16, 2018		46.69	46.69	46.69	0	-0.24(-0.50%)
Feb 15, 2018	46.51	47.21	45.89	46.93	225,554	+0.80(+1.74%)
Feb 14, 2018	45.23	46.32	44.90	46.13	188,831	+0.57(+1.24%)
Feb 13, 2018	45.47	45.80	44.81	45.56	158,961	-0.09(-0.21%)
Feb 12, 2018	44.33	45.80	44.19	45.66	156,474	+1.56(+3.53%)
Feb 09, 2018	44.85	45.66	42.92	44.10	247,585	-0.43(-0.95%)
Feb 08, 2018	44.90	45.04	43.96	44.52	210,474	-0.14(-0.32%)
Feb 07, 2018	45.32	45.32	44.52	44.66	119,014	-0.57(-1.25%)
Feb 06, 2018	43.53	46.13	43.53	45.23	285,696	+1.04(+2.35%)
Feb 05, 2018	45.04	45.51	43.53	44.19	104,636	-1.27(-2.80%)
Feb 02, 2018	45.28	45.75	44.95	45.47	136,757	+0.14(+0.31%)

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.