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 )

196.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2002 0.8350 0.8665 0.8350 0.8665 25,667 +0.04(+4.60%)
Oct 30, 2002 0.8284 0.8284 0.8284 0.8284 950 -0.01(-0.79%)
Oct 29, 2002 0.8547 0.8547 0.8350 0.8350 50,384 -0.02(-2.16%)
Oct 28, 2002 0.8415 0.8534 0.8415 0.8534 27,568 +0.01(+1.41%)
Oct 25, 2002 0.8165 0.8415 0.8165 0.8415 24,716 +0.03(+3.56%)
Oct 24, 2002 0.8021 0.8126 0.8021 0.8126 10,457 +0.01(+1.51%)
Oct 23, 2002 0.7955 0.8008 0.7955 0.8005 10,457 +0.01(+0.79%)
Oct 22, 2002 0.8126 0.8297 0.7889 0.7942 58,940 -0.02(-1.95%)
Oct 21, 2002 0.7758 0.8415 0.7758 0.8100 174,919 +0.03(+4.41%)
Oct 18, 2002 0.7889 0.7889 0.7732 0.7758 25,667 -0.01(-1.67%)
Oct 17, 2002 0.7824 0.7955 0.7824 0.7889 46,581 +0.01(+1.69%)
Oct 16, 2002 0.7876 0.7887 0.7758 0.7758 59,891 -0.01(-1.67%)
Oct 15, 2002 0.7889 0.7955 0.7813 0.7889 131,189 +0.01(+1.52%)
Oct 14, 2002 0.7363 0.7889 0.7363 0.7771 163,512 +0.04(+5.54%)
Oct 11, 2002 0.7337 0.7363 0.7337 0.7363 29,470 +0.01(+1.27%)
Oct 10, 2002 0.7337 0.7337 0.7271 0.7271 2,851 +0.00(+0.00%)
Oct 09, 2002 0.7298 0.7363 0.7206 0.7271 52,285 +0.00(+0.55%)
Oct 08, 2002 0.7626 0.7626 0.7166 0.7232 43,729 -0.05(-5.98%)
Oct 07, 2002 0.7889 0.7955 0.7692 0.7692 32,322 -0.01(-1.68%)
Oct 04, 2002 0.7824 0.7824 0.7824 0.7824 2,851 +0.01(+0.85%)
Oct 03, 2002 0.7758 0.7758 0.7692 0.7758 10,457 +0.01(+0.89%)
Oct 02, 2002 0.7758 0.7824 0.7626 0.7689 18,062 -0.01(-0.88%)
Oct 01, 2002 0.7955 0.7955 0.7758 0.7758 51,335 -0.03(-3.28%)
Sep 30, 2002 0.8087 0.8218 0.8021 0.8021 70,348 -0.01(-0.81%)
Sep 27, 2002 0.8152 0.8152 0.8087 0.8087 50,384 -0.01(-0.81%)
Sep 26, 2002 0.8152 0.8152 0.8152 0.8152 9,506 +0.01(+0.81%)
Sep 25, 2002 0.7824 0.8152 0.7824 0.8087 20,914 +0.03(+4.24%)
Sep 24, 2002 0.7821 0.7889 0.7692 0.7758 30,420 +0.00(+0.00%)
Sep 23, 2002 0.7955 0.8284 0.7758 0.7758 43,729 -0.03(-3.31%)
Sep 20, 2002 0.8060 0.8192 0.8021 0.8023 66,545 -0.01(-1.23%)
Sep 19, 2002 0.8218 0.8218 0.8087 0.8123 38,026 -0.00(-0.35%)
Sep 18, 2002 0.8284 0.8415 0.8152 0.8152 30,420 -0.01(-1.59%)
Sep 17, 2002 0.8284 0.8284 0.8284 0.8284 95,065 +0.01(+1.29%)
Sep 16, 2002 0.8179 0.8244 0.8179 0.8179 6,654 -0.00(-0.48%)
Sep 13, 2002 0.8481 0.8481 0.8152 0.8218 124,535 -0.02(-2.34%)
Sep 12, 2002 0.8547 0.8547 0.8415 0.8415 21,864 +0.01(+0.63%)
Sep 11, 2002 0.8168 0.8363 0.8168 0.8363 20,914 +0.01(+1.57%)
Sep 10, 2002 0.8297 0.8363 0.8234 0.8234 7,605 +0.00(+0.00%)
Sep 09, 2002 0.8257 0.8363 0.8205 0.8234 48,483 +0.00(+0.51%)
Sep 06, 2002 0.8247 0.8247 0.8181 0.8192 11,407 -0.01(-1.49%)
Sep 05, 2002 0.8350 0.8415 0.8315 0.8315 35,174 -0.01(-1.03%)
Sep 04, 2002 0.8402 0.8468 0.8336 0.8402 18,062 +0.01(+1.43%)
Sep 03, 2002 0.8678 0.8678 0.8284 0.8284 39,927 -0.05(-5.26%)
Aug 30, 2002 0.8810 0.8810 0.8678 0.8744 29,470 -0.01(-1.48%)
Aug 29, 2002 0.8613 0.8941 0.8613 0.8875 26,618 +0.02(+2.24%)
Aug 28, 2002 0.8678 0.8681 0.8678 0.8681 20,914 -0.00(-0.03%)
Aug 27, 2002 0.8678 0.8744 0.8678 0.8684 475,325 +0.01(+0.79%)
Aug 26, 2002 0.8547 0.8678 0.8547 0.8615 9,506 +0.02(+2.38%)
Aug 23, 2002 0.8520 0.8520 0.8260 0.8415 28,519 -0.02(-1.99%)
Aug 22, 2002 0.8586 0.8586 0.8586 0.8586 1,901 -0.01(-0.76%)
Aug 21, 2002 0.8542 0.8652 0.8520 0.8652 64,644 +0.01(+1.67%)
Aug 20, 2002 0.8455 0.8510 0.8410 0.8510 39,927 +0.05(+6.10%)
Aug 16, 2002 0.7429 0.8087 0.7363 0.8021 44,680 +0.06(+7.96%)
Aug 15, 2002 0.7579 0.7579 0.7429 0.7429 7,605 -0.01(-1.57%)
Aug 14, 2002 0.7561 0.7679 0.7495 0.7547 19,013 -0.00(-0.17%)
Aug 13, 2002 0.7600 0.7600 0.7455 0.7561 21,864 +0.00(+0.00%)
Aug 12, 2002 0.7574 0.7640 0.7561 0.7561 24,716 -0.02(-2.54%)
Aug 07, 2002 0.7889 0.7889 0.7692 0.7758 9,506 -0.01(-1.67%)
Aug 06, 2002 0.7561 0.7955 0.7558 0.7889 112,176 +0.04(+5.34%)
Aug 05, 2002 0.7442 0.7490 0.7442 0.7490 10,457 -0.00(-0.07%)
Aug 02, 2002 0.7632 0.7640 0.7495 0.7495 11,407 -0.02(-2.56%)
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.