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 )

104.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.34 10.37 10.27 10.32 23,000 +0.02(+0.22%)
Jun 29, 2005 10.25 10.36 10.25 10.30 63,400 +0.02(+0.22%)
Jun 28, 2005 9.875 10.31 9.875 10.28 95,400 +0.32(+3.19%)
Jun 27, 2005 9.838 9.988 9.838 9.963 53,800 +0.19(+1.92%)
Jun 24, 2005 10.21 10.30 9.775 9.775 472,400 -0.47(-4.63%)
Jun 23, 2005 10.49 10.49 10.16 10.25 42,800 -0.20(-1.91%)
Jun 22, 2005 10.40 10.47 10.39 10.45 60,600 +0.05(+0.48%)
Jun 21, 2005 10.38 10.41 10.36 10.40 53,000 +0.04(+0.36%)
Jun 20, 2005 10.30 10.38 10.24 10.36 42,000 +0.06(+0.56%)
Jun 17, 2005 10.29 10.34 10.22 10.30 41,600 +0.03(+0.32%)
Jun 16, 2005 10.26 10.35 10.21 10.27 41,600 +0.03(+0.24%)
Jun 15, 2005 10.28 10.30 10.11 10.25 20,400 -0.00(-0.02%)
Jun 14, 2005 10.15 10.29 10.06 10.25 34,800 +0.12(+1.23%)
Jun 13, 2005 10.12 10.29 10.09 10.12 50,800 +0.01(+0.10%)
Jun 10, 2005 10.15 10.25 10.11 10.12 19,200 +0.00(+0.00%)
Jun 09, 2005 10.15 10.20 10.00 10.12 28,800 +0.00(+0.00%)
Jun 08, 2005 10.29 10.30 10.11 10.12 41,600 -0.17(-1.68%)
Jun 07, 2005 10.09 10.43 10.09 10.29 95,200 +0.22(+2.16%)
Jun 06, 2005 10.12 10.19 9.988 10.07 44,600 +0.22(+2.23%)
Jun 03, 2005 9.775 9.867 9.765 9.850 29,000 +0.14(+1.42%)
Jun 02, 2005 9.400 9.725 9.400 9.713 56,800 +0.34(+3.63%)
Jun 01, 2005 9.425 9.425 9.155 9.373 43,200 -0.03(-0.35%)
May 31, 2005 9.812 9.812 9.090 9.405 91,800 -0.42(-4.27%)
May 27, 2005 10.21 10.25 9.750 9.825 59,000 -0.36(-3.56%)
May 26, 2005 9.662 10.19 9.662 10.19 78,200 +0.46(+4.76%)
May 25, 2005 9.625 9.750 9.412 9.725 85,800 -0.28(-2.75%)
May 24, 2005 10.10 10.18 9.998 10.00 68,200 -0.07(-0.74%)
May 23, 2005 9.938 10.26 9.850 10.07 136,200 +0.14(+1.38%)
May 20, 2005 9.863 9.950 9.825 9.938 59,800 +0.07(+0.76%)
May 19, 2005 9.525 9.863 9.512 9.863 72,000 +0.36(+3.82%)
May 18, 2005 9.367 9.537 9.350 9.500 47,200 +0.13(+1.41%)
May 17, 2005 9.188 9.375 9.188 9.367 31,200 +0.14(+1.54%)
May 16, 2005 8.925 9.225 8.925 9.225 28,200 +0.36(+4.00%)
May 13, 2005 9.412 9.412 8.870 8.870 53,800 -0.53(-5.64%)
May 12, 2005 9.405 9.435 9.350 9.400 47,800 -0.00(-0.05%)
May 11, 2005 9.375 9.475 9.375 9.405 36,000 +0.04(+0.45%)
May 10, 2005 9.375 9.450 9.325 9.363 50,200 -0.06(-0.66%)
May 09, 2005 9.172 9.495 9.100 9.425 103,600 +0.26(+2.86%)
May 06, 2005 9.188 9.188 8.925 9.162 82,200 +0.29(+3.24%)
May 05, 2005 8.700 8.925 8.650 8.875 24,400 +0.20(+2.31%)
May 04, 2005 8.713 8.713 8.590 8.675 28,000 +0.00(+0.00%)
May 03, 2005 8.575 8.710 8.575 8.675 44,400 +0.10(+1.17%)
May 02, 2005 8.525 8.575 8.525 8.575 28,800 +0.09(+1.03%)
Apr 29, 2005 8.600 8.625 8.412 8.488 48,600 -0.05(-0.59%)
Apr 28, 2005 8.412 8.575 8.412 8.537 31,800 +0.14(+1.64%)
Apr 27, 2005 8.425 8.438 8.325 8.400 52,800 +0.00(+0.00%)
Apr 26, 2005 7.930 8.500 7.875 8.400 92,200 +0.48(+6.03%)
Apr 25, 2005 7.750 7.938 7.750 7.923 31,600 +0.19(+2.39%)
Apr 22, 2005 7.537 7.737 7.537 7.737 65,000 +0.22(+3.00%)
Apr 21, 2005 7.812 7.963 7.450 7.513 71,400 -0.29(-3.78%)
Apr 20, 2005 7.588 7.875 7.575 7.808 37,800 +0.24(+3.17%)
Apr 19, 2005 7.125 7.588 7.125 7.567 47,600 +0.37(+5.10%)
Apr 18, 2005 7.062 7.400 7.062 7.200 120,200 +0.51(+7.66%)
Apr 15, 2005 6.737 6.787 6.675 6.688 14,200 -0.04(-0.56%)
Apr 14, 2005 6.750 6.750 6.713 6.725 8,200 -0.02(-0.30%)
Apr 13, 2005 6.750 6.775 6.745 6.745 10,200 +0.01(+0.11%)
Apr 12, 2005 6.625 6.763 6.625 6.737 16,600 +0.11(+1.66%)
Apr 11, 2005 6.662 6.662 6.612 6.628 20,800 -0.03(-0.53%)
Apr 08, 2005 6.625 6.662 6.625 6.662 4,400 +0.05(+0.79%)
Apr 07, 2005 6.550 6.610 6.530 6.610 11,600 +0.08(+1.23%)
Apr 06, 2005 6.612 6.612 6.530 6.530 12,400 -0.08(-1.25%)
Apr 05, 2005 6.737 6.750 6.612 6.612 7,000 -0.11(-1.67%)
Apr 04, 2005 6.638 6.737 6.638 6.725 13,600 +0.06(+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.