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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2002 0.8049 0.8390 0.7912 0.8390 53,144 -0.01(-0.81%)
Nov 27, 2002 0.8592 0.8594 0.8393 0.8458 45,814 -0.02(-1.74%)
Nov 26, 2002 0.8810 0.8810 0.8608 0.8608 5,497 -0.02(-2.32%)
Nov 25, 2002 0.8862 0.8862 0.8813 0.8813 30,237 +0.00(+0.16%)
Nov 22, 2002 0.8799 0.8799 0.8799 0.8799 33,902 -0.01(-0.77%)
Nov 21, 2002 0.8935 0.8935 0.8867 0.8867 13,744 -0.01(-1.52%)
Nov 20, 2002 0.8935 0.9004 0.8935 0.9004 15,576 +0.00(+0.27%)
Nov 19, 2002 0.8979 0.8979 0.8979 0.8979 916 +0.00(+0.03%)
Nov 18, 2002 0.9004 0.9004 0.8870 0.8976 11,911 +0.00(+0.46%)
Nov 15, 2002 0.9072 0.9140 0.8840 0.8935 44,898 -0.03(-2.96%)
Nov 14, 2002 0.8922 0.9277 0.8881 0.9208 20,158 +0.04(+4.17%)
Nov 13, 2002 0.8935 0.9004 0.8840 0.8840 33,902 -0.03(-2.96%)
Nov 12, 2002 0.9099 0.9110 0.9099 0.9110 4,581 +0.01(+0.88%)
Nov 11, 2002 0.8935 0.9031 0.8935 0.9031 4,581 +0.02(+2.16%)
Nov 08, 2002 0.9072 0.9072 0.8840 0.8840 62,307 -0.02(-1.82%)
Nov 07, 2002 0.9277 0.9277 0.9004 0.9004 74,219 -0.01(-1.49%)
Nov 06, 2002 0.9140 0.9208 0.9116 0.9140 21,991 -0.01(-0.71%)
Nov 05, 2002 0.9208 0.9208 0.9140 0.9206 21,991 +0.01(+0.57%)
Nov 04, 2002 0.9277 0.9277 0.9154 0.9154 71,470 -0.01(-0.59%)
Nov 01, 2002 0.8990 0.9208 0.8990 0.9208 9,162 +0.02(+2.43%)
Oct 31, 2002 0.8663 0.8990 0.8663 0.8990 24,739 +0.04(+4.60%)
Oct 30, 2002 0.8594 0.8594 0.8594 0.8594 916 -0.01(-0.79%)
Oct 29, 2002 0.8867 0.8867 0.8663 0.8663 48,563 -0.02(-2.16%)
Oct 28, 2002 0.8731 0.8854 0.8731 0.8854 26,572 +0.01(+1.41%)
Oct 25, 2002 0.8472 0.8731 0.8472 0.8731 23,823 +0.03(+3.56%)
Oct 24, 2002 0.8322 0.8431 0.8322 0.8431 10,079 +0.01(+1.51%)
Oct 23, 2002 0.8253 0.8308 0.8253 0.8305 10,079 +0.01(+0.79%)
Oct 22, 2002 0.8431 0.8608 0.8185 0.8240 56,810 -0.02(-1.95%)
Oct 21, 2002 0.8049 0.8731 0.8049 0.8403 168,597 +0.04(+4.41%)
Oct 18, 2002 0.8185 0.8185 0.8021 0.8049 24,739 -0.01(-1.67%)
Oct 17, 2002 0.8117 0.8253 0.8117 0.8185 44,898 +0.01(+1.69%)
Oct 16, 2002 0.8172 0.8182 0.8049 0.8049 57,726 -0.01(-1.67%)
Oct 15, 2002 0.8185 0.8253 0.8106 0.8185 126,448 +0.01(+1.52%)
Oct 14, 2002 0.7639 0.8185 0.7639 0.8062 157,602 +0.04(+5.54%)
Oct 11, 2002 0.7612 0.7639 0.7612 0.7639 28,405 +0.01(+1.27%)
Oct 10, 2002 0.7612 0.7612 0.7544 0.7544 2,748 +0.00(+0.00%)
Oct 09, 2002 0.7571 0.7639 0.7476 0.7544 50,396 +0.00(+0.55%)
Oct 08, 2002 0.7912 0.7912 0.7435 0.7503 42,149 -0.05(-5.98%)
Oct 07, 2002 0.8185 0.8253 0.7981 0.7981 31,153 -0.01(-1.68%)
Oct 04, 2002 0.8117 0.8117 0.8117 0.8117 2,748 +0.01(+0.85%)
Oct 03, 2002 0.8049 0.8049 0.7981 0.8049 10,079 +0.01(+0.89%)
Oct 02, 2002 0.8049 0.8117 0.7912 0.7978 17,409 -0.01(-0.88%)
Oct 01, 2002 0.8253 0.8253 0.8049 0.8049 49,479 -0.03(-3.28%)
Sep 30, 2002 0.8390 0.8526 0.8322 0.8322 67,805 -0.01(-0.81%)
Sep 27, 2002 0.8458 0.8458 0.8390 0.8390 48,563 -0.01(-0.81%)
Sep 26, 2002 0.8458 0.8458 0.8458 0.8458 9,162 +0.01(+0.81%)
Sep 25, 2002 0.8117 0.8458 0.8117 0.8390 20,158 +0.03(+4.24%)
Sep 24, 2002 0.8114 0.8185 0.7981 0.8049 29,321 +0.00(+0.00%)
Sep 23, 2002 0.8253 0.8594 0.8049 0.8049 42,149 -0.03(-3.31%)
Sep 20, 2002 0.8363 0.8499 0.8322 0.8324 64,140 -0.01(-1.23%)
Sep 19, 2002 0.8526 0.8526 0.8390 0.8428 36,651 -0.00(-0.35%)
Sep 18, 2002 0.8594 0.8731 0.8458 0.8458 29,321 -0.01(-1.59%)
Sep 17, 2002 0.8594 0.8594 0.8594 0.8594 91,629 +0.01(+1.29%)
Sep 16, 2002 0.8485 0.8553 0.8485 0.8485 6,414 -0.00(-0.48%)
Sep 13, 2002 0.8799 0.8799 0.8458 0.8526 120,034 -0.02(-2.34%)
Sep 12, 2002 0.8867 0.8867 0.8731 0.8731 21,074 +0.01(+0.63%)
Sep 11, 2002 0.8474 0.8676 0.8474 0.8676 20,158 +0.01(+1.56%)
Sep 10, 2002 0.8608 0.8676 0.8543 0.8543 7,330 +0.00(+0.00%)
Sep 09, 2002 0.8567 0.8676 0.8513 0.8543 46,730 +0.00(+0.51%)
Sep 06, 2002 0.8556 0.8556 0.8488 0.8499 10,995 -0.01(-1.49%)
Sep 05, 2002 0.8663 0.8731 0.8627 0.8627 33,902 -0.01(-1.03%)
Sep 04, 2002 0.8717 0.8785 0.8649 0.8717 17,409 +0.01(+1.43%)
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.