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 )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2005 4.284 4.284 3.968 4.106 210,287 -0.18(-4.27%)
May 27, 2005 4.458 4.475 4.256 4.289 135,152 -0.16(-3.56%)
May 26, 2005 4.218 4.447 4.218 4.447 179,133 +0.20(+4.76%)
May 25, 2005 4.202 4.256 4.109 4.245 196,543 -0.12(-2.75%)
May 24, 2005 4.409 4.442 4.364 4.365 156,226 -0.03(-0.74%)
May 23, 2005 4.338 4.480 4.300 4.398 311,995 +0.06(+1.38%)
May 20, 2005 4.305 4.344 4.289 4.338 136,984 +0.03(+0.76%)
May 19, 2005 4.158 4.305 4.153 4.305 164,931 +0.16(+3.82%)
May 18, 2005 4.089 4.164 4.082 4.147 108,121 +0.06(+1.41%)
May 17, 2005 4.011 4.093 4.011 4.089 71,470 +0.06(+1.54%)
May 16, 2005 3.896 4.027 3.896 4.027 64,598 +0.15(+4.00%)
May 13, 2005 4.109 4.109 3.872 3.872 123,240 -0.23(-5.64%)
May 12, 2005 4.106 4.119 4.082 4.104 109,496 -0.00(-0.05%)
May 11, 2005 4.093 4.136 4.093 4.106 82,465 +0.02(+0.45%)
May 10, 2005 4.093 4.125 4.071 4.087 114,993 -0.03(-0.66%)
May 09, 2005 4.004 4.145 3.973 4.114 237,317 +0.11(+2.86%)
May 06, 2005 4.011 4.011 3.896 4.000 188,296 +0.13(+3.24%)
May 05, 2005 3.798 3.896 3.776 3.874 55,893 +0.09(+2.31%)
May 04, 2005 3.803 3.803 3.750 3.787 64,139 +0.00(+0.00%)
May 03, 2005 3.743 3.802 3.743 3.787 101,707 +0.04(+1.17%)
May 02, 2005 3.722 3.743 3.722 3.743 65,972 +0.04(+1.03%)
Apr 29, 2005 3.754 3.765 3.672 3.705 111,328 -0.02(-0.59%)
Apr 28, 2005 3.672 3.743 3.672 3.727 72,844 +0.06(+1.64%)
Apr 27, 2005 3.678 3.683 3.634 3.667 120,949 +0.00(+0.00%)
Apr 26, 2005 3.462 3.711 3.438 3.667 211,203 +0.21(+6.03%)
Apr 25, 2005 3.383 3.465 3.383 3.459 72,386 +0.08(+2.39%)
Apr 22, 2005 3.290 3.378 3.290 3.378 148,896 +0.10(+2.99%)
Apr 21, 2005 3.411 3.476 3.252 3.280 163,556 -0.13(-3.78%)
Apr 20, 2005 3.312 3.438 3.307 3.408 86,588 +0.10(+3.17%)
Apr 19, 2005 3.110 3.312 3.110 3.304 109,037 +0.16(+5.10%)
Apr 18, 2005 3.083 3.230 3.083 3.143 275,343 +0.22(+7.66%)
Apr 15, 2005 2.941 2.963 2.914 2.919 32,528 -0.02(-0.56%)
Apr 14, 2005 2.947 2.947 2.930 2.936 18,783 -0.01(-0.30%)
Apr 13, 2005 2.947 2.958 2.945 2.945 23,365 +0.00(+0.11%)
Apr 12, 2005 2.892 2.952 2.892 2.941 38,025 +0.05(+1.66%)
Apr 11, 2005 2.908 2.908 2.887 2.893 47,646 -0.02(-0.53%)
Apr 08, 2005 2.892 2.908 2.892 2.908 10,079 +0.02(+0.79%)
Apr 07, 2005 2.859 2.886 2.851 2.886 26,572 +0.03(+1.22%)
Apr 06, 2005 2.887 2.887 2.851 2.851 28,404 -0.04(-1.25%)
Apr 05, 2005 2.941 2.947 2.887 2.887 16,034 -0.05(-1.67%)
Apr 04, 2005 2.898 2.941 2.898 2.936 31,153 +0.03(+0.94%)
Apr 01, 2005 2.903 2.910 2.898 2.908 22,448 +0.02(+0.57%)
Mar 31, 2005 2.892 2.914 2.887 2.892 60,016 +0.00(+0.00%)
Mar 30, 2005 2.892 2.903 2.887 2.892 71,470 +0.01(+0.19%)
Mar 29, 2005 2.903 2.908 2.887 2.887 18,783 -0.02(-0.75%)
Mar 28, 2005 2.930 2.930 2.892 2.908 61,391 -0.03(-1.11%)
Mar 24, 2005 2.990 2.990 2.930 2.941 70,553 -0.05(-1.82%)
Mar 23, 2005 3.050 3.050 2.990 2.996 74,219 -0.06(-1.96%)
Mar 22, 2005 3.094 3.094 3.050 3.056 84,756 -0.05(-1.75%)
Mar 21, 2005 3.067 3.110 3.045 3.110 69,637 +0.05(+1.79%)
Mar 18, 2005 3.067 3.077 3.056 3.056 102,165 -0.02(-0.53%)
Mar 17, 2005 3.099 3.099 3.072 3.072 15,576 -0.03(-0.91%)
Mar 16, 2005 3.230 3.230 3.099 3.101 68,721 -0.14(-4.34%)
Mar 15, 2005 3.269 3.269 3.214 3.241 60,474 -0.05(-1.49%)
Mar 14, 2005 3.235 3.293 3.235 3.290 81,549 +0.06(+1.86%)
Mar 11, 2005 3.241 3.244 3.214 3.230 23,365 -0.01(-0.34%)
Mar 10, 2005 3.241 3.241 3.236 3.241 12,827 +0.00(+0.00%)
Mar 09, 2005 3.252 3.258 3.241 3.241 17,867 -0.02(-0.50%)
Mar 08, 2005 3.292 3.292 3.242 3.258 28,862 -0.03(-1.03%)
Mar 07, 2005 3.301 3.301 3.263 3.292 47,646 -0.00(-0.13%)
Mar 04, 2005 3.236 3.296 3.236 3.296 37,567 +0.06(+1.86%)
Mar 03, 2005 3.209 3.236 3.209 3.236 35,735 +0.03(+0.85%)
Mar 02, 2005 3.141 3.209 3.141 3.209 34,818 +0.07(+2.15%)
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.