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 )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.356 4.370 4.325 4.350 54,588 +0.01(+0.22%)
Jun 29, 2005 4.319 4.366 4.319 4.341 150,474 +0.01(+0.22%)
Jun 28, 2005 4.161 4.345 4.161 4.331 226,423 +0.13(+3.19%)
Jun 27, 2005 4.145 4.208 4.145 4.198 127,689 +0.08(+1.92%)
Jun 24, 2005 4.303 4.340 4.119 4.119 1,121,198 -0.20(-4.63%)
Jun 23, 2005 4.419 4.419 4.282 4.319 101,581 -0.08(-1.91%)
Jun 22, 2005 4.382 4.410 4.379 4.403 143,828 +0.02(+0.48%)
Jun 21, 2005 4.373 4.385 4.363 4.382 125,790 +0.02(+0.36%)
Jun 20, 2005 4.340 4.372 4.313 4.366 99,683 +0.02(+0.56%)
Jun 17, 2005 4.334 4.356 4.308 4.342 98,733 +0.01(+0.32%)
Jun 16, 2005 4.324 4.360 4.303 4.328 98,733 +0.01(+0.24%)
Jun 15, 2005 4.329 4.341 4.261 4.318 48,417 -0.00(-0.02%)
Jun 14, 2005 4.277 4.334 4.239 4.319 82,594 +0.05(+1.23%)
Jun 13, 2005 4.266 4.334 4.250 4.266 120,569 +0.00(+0.10%)
Jun 10, 2005 4.277 4.318 4.261 4.262 45,569 +0.00(+0.00%)
Jun 09, 2005 4.277 4.298 4.213 4.262 68,354 +0.00(+0.00%)
Jun 08, 2005 4.338 4.340 4.261 4.262 98,733 -0.07(-1.68%)
Jun 07, 2005 4.250 4.392 4.250 4.334 225,948 +0.09(+2.16%)
Jun 06, 2005 4.266 4.292 4.208 4.243 105,854 +0.09(+2.23%)
Jun 03, 2005 4.119 4.158 4.114 4.150 68,828 +0.06(+1.42%)
Jun 02, 2005 3.961 4.097 3.961 4.092 134,809 +0.14(+3.63%)
Jun 01, 2005 3.971 3.971 3.857 3.949 102,531 -0.01(-0.35%)
May 31, 2005 4.134 4.134 3.830 3.963 217,879 -0.18(-4.27%)
May 27, 2005 4.303 4.319 4.108 4.140 140,031 -0.15(-3.56%)
May 26, 2005 4.071 4.292 4.071 4.292 185,600 +0.19(+4.76%)
May 25, 2005 4.055 4.108 3.966 4.097 203,638 -0.12(-2.75%)
May 24, 2005 4.255 4.287 4.212 4.213 161,866 -0.03(-0.74%)
May 23, 2005 4.187 4.324 4.150 4.245 323,258 +0.06(+1.38%)
May 20, 2005 4.155 4.192 4.140 4.187 141,929 +0.03(+0.76%)
May 19, 2005 4.013 4.155 4.008 4.155 170,885 +0.15(+3.82%)
May 18, 2005 3.947 4.018 3.939 4.003 112,024 +0.06(+1.41%)
May 17, 2005 3.871 3.950 3.871 3.947 74,050 +0.06(+1.54%)
May 16, 2005 3.760 3.887 3.760 3.887 66,930 +0.15(+4.00%)
May 13, 2005 3.966 3.966 3.737 3.737 127,689 -0.22(-5.64%)
May 12, 2005 3.963 3.975 3.939 3.961 113,448 -0.00(-0.05%)
May 11, 2005 3.950 3.992 3.950 3.963 85,442 +0.02(+0.45%)
May 10, 2005 3.950 3.982 3.929 3.945 119,145 -0.03(-0.66%)
May 09, 2005 3.865 4.001 3.834 3.971 245,885 +0.11(+2.86%)
May 06, 2005 3.871 3.871 3.760 3.860 195,094 +0.12(+3.24%)
May 05, 2005 3.666 3.760 3.645 3.739 57,911 +0.08(+2.31%)
May 04, 2005 3.671 3.671 3.619 3.655 66,455 +0.00(+0.00%)
May 03, 2005 3.613 3.670 3.613 3.655 105,379 +0.04(+1.17%)
May 02, 2005 3.592 3.613 3.592 3.613 68,354 +0.04(+1.03%)
Apr 29, 2005 3.623 3.634 3.544 3.576 115,347 -0.02(-0.59%)
Apr 28, 2005 3.544 3.613 3.544 3.597 75,474 +0.06(+1.64%)
Apr 27, 2005 3.550 3.555 3.508 3.539 125,316 +0.00(+0.00%)
Apr 26, 2005 3.341 3.581 3.318 3.539 218,828 +0.20(+6.03%)
Apr 25, 2005 3.265 3.344 3.265 3.338 74,999 +0.08(+2.39%)
Apr 22, 2005 3.176 3.260 3.176 3.260 154,271 +0.09(+2.99%)
Apr 21, 2005 3.292 3.355 3.139 3.165 169,461 -0.12(-3.78%)
Apr 20, 2005 3.197 3.318 3.192 3.290 89,714 +0.10(+3.17%)
Apr 19, 2005 3.002 3.197 3.002 3.188 112,974 +0.15(+5.10%)
Apr 18, 2005 2.976 3.118 2.976 3.034 285,283 +0.22(+7.66%)
Apr 15, 2005 2.839 2.860 2.812 2.818 33,702 -0.02(-0.56%)
Apr 14, 2005 2.844 2.844 2.828 2.833 19,461 -0.01(-0.30%)
Apr 13, 2005 2.844 2.855 2.842 2.842 24,208 +0.00(+0.11%)
Apr 12, 2005 2.791 2.849 2.791 2.839 39,398 +0.05(+1.66%)
Apr 11, 2005 2.807 2.807 2.786 2.792 49,366 -0.01(-0.53%)
Apr 08, 2005 2.791 2.807 2.791 2.807 10,443 +0.02(+0.79%)
Apr 07, 2005 2.760 2.785 2.751 2.785 27,531 +0.03(+1.22%)
Apr 06, 2005 2.786 2.786 2.751 2.751 29,430 -0.03(-1.25%)
Apr 05, 2005 2.839 2.844 2.786 2.786 16,613 -0.05(-1.67%)
Apr 04, 2005 2.797 2.839 2.797 2.833 32,278 +0.03(+0.94%)
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.