Skip to main content

Badger Meter (NY: BMI )

189.00 +1.73 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 80.41 81.75 79.45 79.58 288,895 -1.43(-1.77%)
Apr 28, 2022 81.27 81.87 79.83 81.01 141,916 +0.79(+0.98%)
Apr 27, 2022 80.59 81.99 79.92 80.22 198,090 -0.13(-0.16%)
Apr 26, 2022 82.13 83.21 80.08 80.35 178,849 -2.71(-3.27%)
Apr 25, 2022 82.13 83.52 80.65 83.06 199,614 +0.65(+0.79%)
Apr 22, 2022 84.12 84.83 82.39 82.41 163,552 -1.70(-2.02%)
Apr 21, 2022 87.08 87.84 83.53 84.11 243,201 -2.21(-2.56%)
Apr 20, 2022 87.31 87.60 85.52 86.32 201,688 -0.04(-0.05%)
Apr 19, 2022 89.76 90.13 85.99 86.36 230,480 -6.54(-7.04%)
Apr 18, 2022 91.63 93.75 91.63 92.89 135,966 +0.37(+0.41%)
Apr 14, 2022 94.94 94.96 92.50 92.52 117,718 -1.91(-2.03%)
Apr 13, 2022 93.70 94.52 93.08 94.43 88,419 +1.22(+1.31%)
Apr 12, 2022 93.87 94.88 92.99 93.21 125,197 +0.60(+0.65%)
Apr 11, 2022 94.32 94.97 92.42 92.61 95,965 -2.09(-2.21%)
Apr 08, 2022 97.02 97.73 94.70 94.70 120,092 -2.49(-2.56%)
Apr 07, 2022 96.65 97.67 96.51 97.18 116,223 +0.35(+0.36%)
Apr 06, 2022 96.86 97.86 96.10 96.84 115,534 -1.22(-1.25%)
Apr 05, 2022 100.39 100.39 97.63 98.06 80,705 -2.75(-2.73%)
Apr 04, 2022 100.48 100.85 99.26 100.81 81,930 -0.11(-0.11%)
Apr 01, 2022 98.28 101.26 98.28 100.92 157,090 +2.58(+2.63%)
Mar 31, 2022 97.93 99.74 97.93 98.34 109,616 +0.11(+0.11%)
Mar 30, 2022 99.83 99.83 97.85 98.23 89,524 -1.40(-1.41%)
Mar 29, 2022 99.68 100.92 98.61 99.63 104,953 +1.42(+1.45%)
Mar 28, 2022 97.97 99.22 97.07 98.21 93,763 -0.11(-0.11%)
Mar 25, 2022 97.77 98.36 97.10 98.32 84,171 +0.81(+0.83%)
Mar 24, 2022 97.01 97.66 96.44 97.51 82,246 +0.86(+0.89%)
Mar 23, 2022 97.59 98.24 96.51 96.65 88,506 -1.76(-1.78%)
Mar 22, 2022 98.80 100.39 97.68 98.41 109,699 +0.16(+0.16%)
Mar 21, 2022 97.77 98.67 97.25 98.25 74,987 -0.29(-0.29%)
Mar 18, 2022 96.70 98.58 96.02 98.54 283,240 +2.37(+2.46%)
Mar 17, 2022 95.39 97.04 94.80 96.17 107,485 +0.65(+0.68%)
Mar 16, 2022 94.65 96.10 93.41 95.52 130,182 +1.84(+1.97%)
Mar 15, 2022 93.41 94.37 91.73 93.67 93,809 +1.15(+1.25%)
Mar 14, 2022 92.26 92.96 91.30 92.52 126,621 +0.71(+0.77%)
Mar 11, 2022 93.75 94.52 91.81 91.81 82,283 -1.35(-1.45%)
Mar 10, 2022 93.41 94.03 92.36 93.16 94,146 -1.89(-1.99%)
Mar 09, 2022 95.14 96.42 94.43 95.05 125,481 +2.02(+2.17%)
Mar 08, 2022 92.55 95.20 92.08 93.03 140,527 -0.21(-0.22%)
Mar 07, 2022 96.43 96.43 93.19 93.24 121,518 -3.04(-3.16%)
Mar 04, 2022 96.74 97.30 95.72 96.28 91,425 -1.77(-1.80%)
Mar 03, 2022 98.16 98.54 96.29 98.04 76,971 +0.71(+0.73%)
Mar 02, 2022 97.37 98.50 96.55 97.33 119,104 +0.92(+0.95%)
Mar 01, 2022 98.04 98.81 96.35 96.42 187,480 -1.63(-1.66%)
Feb 28, 2022 97.36 98.32 96.88 98.04 173,022 -0.65(-0.66%)
Feb 25, 2022 98.20 98.97 97.67 98.69 131,701 +0.80(+0.82%)
Feb 24, 2022 93.15 98.09 92.83 97.89 117,103 +2.06(+2.15%)
Feb 23, 2022 98.63 98.83 95.58 95.83 101,424 -1.77(-1.82%)
Feb 22, 2022 99.23 100.12 96.82 97.61 141,068 -2.22(-2.23%)
Feb 18, 2022 99.83 0 -1.00(-1.00%)
Feb 17, 2022 101.50 101.60 100.35 100.83 97,315 -2.15(-2.08%)
Feb 16, 2022 101.93 103.67 100.41 102.98 125,167 +0.57(+0.56%)
Feb 15, 2022 102.69 103.28 100.43 102.41 120,143 +1.35(+1.33%)
Feb 14, 2022 100.52 103.00 100.28 101.06 162,095 +0.98(+0.98%)
Feb 11, 2022 100.44 101.67 98.74 100.08 142,648 +0.44(+0.44%)
Feb 10, 2022 99.41 101.77 98.86 99.63 148,004 -1.93(-1.90%)
Feb 09, 2022 101.62 102.36 99.64 101.56 106,761 +1.20(+1.20%)
Feb 08, 2022 98.07 100.77 98.00 100.36 91,108 +2.38(+2.43%)
Feb 07, 2022 98.27 99.41 96.68 97.98 84,576 -0.38(-0.39%)
Feb 04, 2022 98.12 99.41 96.81 98.36 97,350 -0.42(-0.43%)
Feb 03, 2022 100.20 98.26 98.79 109,053 -2.85(-2.81%)
Feb 02, 2022 100.60 101.88 99.62 101.64 177,858 +1.11(+1.11%)
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.