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 )

187.17 -1.46 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2005 3.471 3.575 3.429 3.471 228,631 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,054 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,868 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,772 -0.06(-1.48%)
Oct 25, 2005 3.839 3.892 3.816 3.846 98,392 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.839 322,270 -0.13(-3.31%)
Oct 21, 2005 3.997 3.998 3.882 3.971 79,854 -0.05(-1.20%)
Oct 20, 2005 4.076 4.081 4.019 4.019 69,397 -0.07(-1.65%)
Oct 19, 2005 4.206 4.206 4.070 4.087 210,093 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,253 -0.20(-4.57%)
Oct 17, 2005 4.364 4.416 4.364 4.393 37,550 +0.03(+0.63%)
Oct 14, 2005 4.313 4.365 4.313 4.365 73,675 +0.03(+0.73%)
Oct 13, 2005 4.312 4.343 4.302 4.334 67,020 +0.02(+0.51%)
Oct 12, 2005 4.339 4.339 4.287 4.312 70,823 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,527 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,600 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,561 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,553 +0.00(+0.08%)
Oct 05, 2005 4.339 4.339 4.102 4.208 96,015 -0.11(-2.56%)
Oct 04, 2005 4.335 4.346 4.234 4.318 50,859 -0.01(-0.12%)
Oct 03, 2005 4.155 4.355 4.143 4.323 86,984 +0.19(+4.47%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,966 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,888 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,470 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,174 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,891 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,875 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,745 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,961 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,470 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,478 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,911 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,348 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,527 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,800 +0.06(+1.28%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,044 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,657 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,348 -0.08(-1.65%)
Sep 01, 2005 4.565 4.628 4.523 4.602 75,101 -0.01(-0.11%)
Aug 31, 2005 4.571 4.728 4.527 4.607 141,647 +0.06(+1.37%)
Aug 30, 2005 4.523 4.576 4.497 4.545 79,379 +0.03(+0.56%)
Aug 29, 2005 4.492 4.534 4.444 4.520 138,319 +0.05(+1.08%)
Aug 26, 2005 4.392 4.534 4.392 4.472 65,594 +0.05(+1.21%)
Aug 25, 2005 4.397 4.449 4.273 4.418 133,566 +0.07(+1.69%)
Aug 24, 2005 4.208 4.344 4.192 4.344 110,750 +0.14(+3.25%)
Aug 23, 2005 4.323 4.330 4.208 4.208 69,872 -0.11(-2.51%)
Aug 22, 2005 4.413 4.518 4.302 4.316 124,059 -0.11(-2.45%)
Aug 19, 2005 4.418 4.438 4.123 4.424 261,429 +0.04(+0.98%)
Aug 18, 2005 4.628 4.655 4.372 4.381 104,571 -0.22(-4.80%)
Aug 17, 2005 4.523 4.781 4.510 4.602 162,561 +0.01(+0.23%)
Aug 16, 2005 4.807 4.820 4.592 4.592 123,109 -0.23(-4.86%)
Aug 15, 2005 4.839 4.881 4.734 4.826 130,239 -0.04(-0.76%)
Aug 12, 2005 5.054 5.054 4.786 4.863 229,582 -0.19(-3.83%)
Aug 11, 2005 5.039 5.155 5.039 5.057 93,163 +0.00(+0.02%)
Aug 10, 2005 4.891 5.128 4.804 5.055 258,577 +0.14(+2.80%)
Aug 09, 2005 5.144 5.154 4.902 4.918 105,522 -0.22(-4.32%)
Aug 08, 2005 5.391 5.391 5.140 5.140 84,132 -0.23(-4.25%)
Aug 05, 2005 5.334 5.381 5.207 5.368 160,184 +0.03(+0.63%)
Aug 04, 2005 5.338 5.381 5.312 5.334 64,168 +0.02(+0.42%)
Aug 03, 2005 5.286 5.349 5.270 5.312 93,639 +0.04(+0.74%)
Aug 02, 2005 5.286 5.307 5.223 5.273 250,971 -0.04(-0.83%)
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.