Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

219.63 +7.81 (+3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.192 3.274 3.192 3.250 52,686 +0.10(+3.08%)
Jan 28, 2005 3.138 3.187 3.138 3.153 23,365 +0.04(+1.37%)
Jan 27, 2005 3.154 3.165 3.099 3.110 16,951 -0.04(-1.38%)
Jan 26, 2005 3.164 3.165 3.154 3.154 13,286 +0.02(+0.56%)
Jan 25, 2005 3.023 3.137 3.007 3.137 77,884 +0.09(+3.01%)
Jan 24, 2005 3.034 3.082 3.018 3.045 50,395 -0.02(-0.53%)
Jan 21, 2005 3.083 3.083 3.048 3.061 17,867 +0.00(+0.00%)
Jan 20, 2005 3.078 3.082 3.056 3.061 12,369 +0.01(+0.18%)
Jan 19, 2005 3.061 3.078 2.985 3.056 47,188 -0.03(-0.88%)
Jan 18, 2005 3.072 3.083 3.070 3.083 16,951 +0.03(+0.89%)
Jan 14, 2005 2.974 3.056 2.952 3.056 19,241 +0.08(+2.75%)
Jan 13, 2005 3.061 3.138 2.952 2.974 32,528 -0.11(-3.54%)
Jan 12, 2005 3.089 3.089 3.029 3.083 14,660 -0.01(-0.18%)
Jan 11, 2005 3.163 3.165 3.057 3.089 33,902 -0.06(-2.01%)
Jan 10, 2005 3.035 3.163 3.035 3.152 59,100 +0.12(+3.85%)
Jan 07, 2005 2.948 3.082 2.948 3.035 36,193 +0.11(+3.77%)
Jan 06, 2005 2.963 3.027 2.925 2.925 71,470 -0.03(-1.11%)
Jan 05, 2005 2.930 2.974 2.892 2.958 31,153 +0.01(+0.33%)
Jan 04, 2005 3.274 3.274 2.948 2.948 129,196 -0.34(-10.27%)
Jan 03, 2005 3.269 3.329 3.241 3.285 30,695 +0.02(+0.47%)
Dec 31, 2004 3.280 3.298 3.269 3.270 2,290 -0.01(-0.20%)
Dec 30, 2004 3.287 3.318 3.274 3.276 26,114 -0.00(-0.07%)
Dec 29, 2004 3.270 3.296 3.270 3.278 14,202 +0.01(+0.27%)
Dec 28, 2004 3.394 3.394 3.254 3.270 49,937 -0.14(-4.07%)
Dec 27, 2004 3.383 3.411 3.356 3.408 79,716 +0.05(+1.63%)
Dec 23, 2004 3.350 3.383 3.340 3.354 19,700 +0.01(+0.42%)
Dec 22, 2004 3.329 3.491 3.318 3.340 80,174 +0.09(+2.86%)
Dec 21, 2004 3.220 3.275 3.192 3.247 25,655 +0.04(+1.36%)
Dec 20, 2004 3.220 3.220 3.165 3.203 18,783 +0.04(+1.21%)
Dec 17, 2004 3.176 3.176 3.062 3.165 51,770 -0.02(-0.75%)
Dec 16, 2004 3.058 3.213 2.974 3.189 59,558 +0.11(+3.43%)
Dec 15, 2004 3.110 3.110 3.057 3.083 58,184 -0.01(-0.35%)
Dec 14, 2004 3.138 3.230 3.056 3.094 65,972 -0.02(-0.53%)
Dec 13, 2004 3.110 3.211 2.988 3.110 103,082 +1.56(+100.88%)
Dec 10, 2004 1.501 1.555 1.494 1.548 52,228 +0.04(+2.71%)
Dec 09, 2004 1.531 1.531 1.487 1.507 65,056 -0.03(-1.95%)
Dec 08, 2004 1.491 1.537 1.491 1.537 65,972 +0.05(+3.39%)
Dec 07, 2004 1.548 1.548 1.487 1.487 71,470 -0.07(-4.39%)
Dec 06, 2004 1.588 1.596 1.548 1.555 55,893 -0.03(-1.72%)
Dec 03, 2004 1.528 1.604 1.528 1.582 65,972 +0.05(+3.57%)
Dec 02, 2004 1.560 1.560 1.528 1.528 43,981 -0.03(-1.75%)
Dec 01, 2004 1.564 1.589 1.555 1.555 125,531 -0.00(-0.28%)
Nov 30, 2004 1.565 1.573 1.554 1.560 50,395 +0.00(+0.02%)
Nov 29, 2004 1.542 1.559 1.542 1.559 33,902 +0.01(+0.47%)
Nov 26, 2004 1.555 1.557 1.539 1.552 112,703 +0.02(+1.12%)
Nov 24, 2004 1.521 1.543 1.506 1.535 54,977 +0.02(+1.35%)
Nov 23, 2004 1.547 1.581 1.514 1.514 142,940 -0.03(-2.12%)
Nov 22, 2004 1.507 1.548 1.501 1.547 124,614 +0.04(+2.62%)
Nov 19, 2004 1.507 1.509 1.494 1.507 60,474 -0.00(-0.18%)
Nov 18, 2004 1.505 1.516 1.501 1.510 26,572 +0.00(+0.20%)
Nov 17, 2004 1.480 1.507 1.480 1.507 181,424 +0.03(+1.82%)
Nov 16, 2004 1.501 1.501 1.437 1.480 124,614 +0.00(+0.20%)
Nov 15, 2004 1.371 1.505 1.371 1.477 299,625 +0.13(+9.26%)
Nov 12, 2004 1.327 1.361 1.310 1.352 177,759 +0.08(+5.99%)
Nov 11, 2004 1.248 1.276 1.248 1.276 61,391 +0.03(+2.16%)
Nov 10, 2004 1.269 1.269 1.235 1.249 51,311 -0.02(-1.93%)
Nov 09, 2004 1.274 1.274 1.254 1.273 30,237 -0.01(-0.62%)
Nov 08, 2004 1.285 1.303 1.253 1.281 57,725 -0.00(-0.13%)
Nov 05, 2004 1.293 1.293 1.260 1.283 70,553 -0.02(-1.24%)
Nov 04, 2004 1.338 1.342 1.299 1.299 67,805 -0.04(-3.06%)
Nov 03, 2004 1.364 1.364 1.323 1.340 99,875 +0.03(+2.29%)
Nov 02, 2004 1.321 1.321 1.297 1.310 35,735 -0.02(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.