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:

Badger Meter (NY: BMI )

106.77 USD +1.78 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.65 44.05 43.65 43.80 161,260 +0.30(+0.69%)
Oct 30, 2017 44.00 44.25 43.30 43.50 85,535 -0.55(-1.25%)
Oct 27, 2017 43.85 44.10 43.50 44.05 106,582 +0.20(+0.46%)
Oct 26, 2017 43.90 44.15 43.65 43.85 66,916 +0.05(+0.11%)
Oct 25, 2017 43.75 44.20 43.25 43.80 126,353 -0.20(-0.45%)
Oct 24, 2017 44.25 44.30 43.90 44.00 110,095 -0.05(-0.11%)
Oct 23, 2017 43.85 44.55 43.45 44.05 227,720 +0.25(+0.57%)
Oct 20, 2017 43.35 44.20 43.20 43.80 163,405 +0.80(+1.86%)
Oct 19, 2017 42.90 43.35 42.90 43.00 239,020 -0.25(-0.58%)
Oct 18, 2017 44.50 44.70 42.97 43.25 334,846 -1.35(-3.03%)
Oct 17, 2017 42.05 45.95 42.00 44.60 932,717 -6.20(-12.20%)
Oct 16, 2017 51.85 51.90 50.60 50.80 152,043 -0.60(-1.17%)
Oct 13, 2017 51.75 51.75 51.30 51.40 78,314 -0.20(-0.39%)
Oct 12, 2017 51.45 52.05 51.35 51.60 128,456 +0.05(+0.10%)
Oct 11, 2017 51.10 52.10 50.90 51.55 139,017 +0.40(+0.78%)
Oct 10, 2017 50.95 51.25 50.30 51.15 134,258 +0.50(+0.99%)
Oct 09, 2017 50.30 50.90 50.30 50.65 101,146 +0.50(+1.00%)
Oct 06, 2017 50.25 50.50 49.85 50.15 176,100 -0.10(-0.20%)
Oct 05, 2017 50.35 50.50 49.80 50.25 172,400 +0.00(+0.00%)
Oct 04, 2017 50.50 50.70 50.15 50.25 75,099 -0.45(-0.89%)
Oct 03, 2017 50.85 50.90 50.45 50.70 168,200 +0.25(+0.50%)
Oct 02, 2017 49.15 50.50 49.15 50.45 111,335 +1.45(+2.96%)
Sep 29, 2017 49.05 49.10 48.80 49.00 81,280 -0.10(-0.20%)
Sep 28, 2017 48.90 49.15 48.10 49.10 81,003 +0.15(+0.31%)
Sep 27, 2017 48.10 49.45 47.85 48.95 179,833 +1.15(+2.41%)
Sep 26, 2017 47.45 47.90 47.15 47.80 65,302 +0.45(+0.95%)
Sep 25, 2017 48.30 48.30 47.20 47.35 77,492 -1.00(-2.07%)
Sep 22, 2017 47.15 48.45 47.15 48.35 193,305 +1.00(+2.11%)
Sep 21, 2017 46.70 47.70 46.50 47.35 194,809 +0.75(+1.61%)
Sep 20, 2017 46.30 46.75 46.15 46.60 60,151 +0.35(+0.76%)
Sep 19, 2017 46.30 46.40 45.70 46.25 80,897 -0.20(-0.43%)
Sep 18, 2017 45.90 46.60 45.05 46.45 72,167 +0.65(+1.42%)
Sep 15, 2017 45.65 46.40 45.25 45.80 315,475 +0.25(+0.55%)
Sep 14, 2017 44.90 45.55 44.90 45.55 55,013 +0.45(+1.00%)
Sep 13, 2017 45.00 45.25 44.85 45.10 76,500 +0.05(+0.11%)
Sep 12, 2017 45.40 45.65 44.95 45.05 69,270 -0.15(-0.33%)
Sep 11, 2017 45.30 45.75 45.10 45.20 71,453 +0.25(+0.56%)
Sep 08, 2017 45.15 45.45 44.50 44.95 52,115 -0.30(-0.66%)
Sep 07, 2017 45.35 45.35 44.90 45.25 63,864 -0.10(-0.22%)
Sep 06, 2017 45.85 45.85 45.17 45.35 48,055 -0.25(-0.55%)
Sep 05, 2017 45.60 45.90 45.40 45.60 84,390 -0.10(-0.22%)
Sep 01, 2017 45.85 46.10 45.40 45.70 61,572 -0.20(-0.44%)
Aug 31, 2017 45.55 46.05 45.20 45.90 73,364 +0.50(+1.10%)
Aug 30, 2017 44.90 45.40 44.60 45.40 58,881 +0.55(+1.23%)
Aug 29, 2017 44.60 45.00 44.55 44.85 59,786 -0.20(-0.44%)
Aug 28, 2017 45.20 45.65 44.60 45.05 63,658 +0.05(+0.11%)
Aug 25, 2017 44.90 45.10 44.50 45.00 36,993 +0.35(+0.78%)
Aug 24, 2017 44.90 44.90 44.45 44.65 32,463 -0.15(-0.33%)
Aug 23, 2017 44.30 44.95 44.30 44.80 57,965 +0.15(+0.34%)
Aug 22, 2017 44.30 44.80 44.25 44.65 53,267 +0.40(+0.90%)
Aug 21, 2017 44.20 44.45 44.00 44.25 41,137 +0.05(+0.11%)
Aug 18, 2017 43.45 44.55 43.40 44.20 115,288 +0.20(+0.45%)
Aug 17, 2017 44.70 44.80 43.90 44.00 119,463 -0.95(-2.11%)
Aug 16, 2017 45.25 45.40 44.75 44.95 54,318 -0.05(-0.11%)
Aug 15, 2017 44.95 45.15 44.55 45.00 50,026 +0.00(+0.00%)
Aug 14, 2017 44.60 45.30 44.40 45.00 81,859 +0.80(+1.81%)
Aug 11, 2017 43.25 44.40 42.65 44.20 97,803 +0.60(+1.38%)
Aug 10, 2017 44.15 44.55 43.60 43.60 92,738 -0.90(-2.02%)
Aug 09, 2017 44.65 44.85 44.25 44.50 90,668 -0.35(-0.78%)
Aug 08, 2017 44.85 45.35 44.75 44.85 74,488 +0.05(+0.11%)
Aug 07, 2017 44.50 44.85 44.30 44.80 85,453 +0.25(+0.56%)
Aug 04, 2017 44.80 44.80 44.40 44.55 79,387 -0.20(-0.45%)
Aug 03, 2017 45.15 45.20 44.65 44.75 67,254 -0.25(-0.56%)
Aug 02, 2017 45.10 45.15 44.50 45.00 79,918 -0.15(-0.33%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.