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 )

100.99 USD +0.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.09 21.30 20.31 20.50 406,868 -0.60(-2.84%)
Jun 29, 2009 20.59 21.11 19.76 21.10 827,690 +0.55(+2.68%)
Jun 26, 2009 20.70 20.82 20.35 20.55 849,698 -0.22(-1.06%)
Jun 25, 2009 20.68 20.82 20.58 20.77 527,034 -0.02(-0.07%)
Jun 24, 2009 22.00 22.12 20.62 20.79 1,064,042 -1.09(-4.98%)
Jun 23, 2009 22.25 22.45 21.50 21.88 3,819,458 -0.05(-0.21%)
Jun 22, 2009 21.43 22.02 21.02 21.92 528,302 +0.06(+0.27%)
Jun 19, 2009 21.54 21.92 21.23 21.86 672,178 +0.67(+3.14%)
Jun 18, 2009 21.25 21.55 20.89 21.20 561,438 +0.14(+0.64%)
Jun 17, 2009 20.65 22.09 20.65 21.06 1,184,218 +1.38(+6.99%)
Jun 16, 2009 20.07 20.80 19.53 19.68 298,744 -0.08(-0.38%)
Jun 15, 2009 19.61 19.79 18.62 19.76 378,676 -0.09(-0.45%)
Jun 12, 2009 20.04 20.15 19.50 19.85 155,184 -0.31(-1.54%)
Jun 11, 2009 20.60 20.91 20.11 20.16 107,972 -0.34(-1.63%)
Jun 10, 2009 20.50 20.80 20.02 20.50 264,190 +0.13(+0.66%)
Jun 09, 2009 20.62 20.63 20.24 20.36 104,346 -0.09(-0.44%)
Jun 08, 2009 20.28 20.81 20.15 20.45 125,550 -0.36(-1.75%)
Jun 05, 2009 21.25 21.25 20.54 20.82 115,168 -0.21(-1.00%)
Jun 04, 2009 20.82 21.11 20.44 21.02 90,950 +0.32(+1.57%)
Jun 03, 2009 20.83 21.02 20.21 20.70 146,384 -0.22(-1.08%)
Jun 02, 2009 20.93 21.03 20.51 20.92 214,724 -0.05(-0.24%)
Jun 01, 2009 20.77 21.57 20.45 20.98 273,386 +0.67(+3.27%)
May 29, 2009 19.89 20.31 19.50 20.31 206,442 +0.55(+2.81%)
May 28, 2009 20.37 20.42 19.19 19.75 156,750 -0.39(-1.94%)
May 27, 2009 20.14 21.05 19.88 20.14 370,318 -0.15(-0.71%)
May 26, 2009 17.89 20.29 17.40 20.29 382,850 +2.27(+12.57%)
May 22, 2009 18.27 18.75 18.02 18.02 166,850 -0.17(-0.91%)
May 21, 2009 18.38 18.45 17.95 18.19 210,534 -0.53(-2.83%)
May 20, 2009 18.92 19.25 18.55 18.72 239,158 -0.10(-0.50%)
May 19, 2009 17.58 19.04 17.58 18.82 363,100 +0.46(+2.51%)
May 18, 2009 17.83 18.46 17.50 18.36 186,422 +0.77(+4.35%)
May 15, 2009 17.60 18.17 17.39 17.59 194,306 -0.09(-0.51%)
May 14, 2009 17.68 18.50 17.65 17.68 224,124 +0.13(+0.77%)
May 13, 2009 17.89 18.07 17.16 17.55 307,382 -0.58(-3.20%)
May 12, 2009 18.98 19.34 17.86 18.12 325,738 -0.77(-4.08%)
May 11, 2009 19.24 19.45 18.75 18.89 237,978 -0.55(-2.80%)
May 08, 2009 19.04 19.57 18.60 19.44 225,080 +0.77(+4.15%)
May 07, 2009 19.51 19.51 18.29 18.67 345,462 -0.79(-4.09%)
May 06, 2009 19.42 19.52 18.97 19.46 261,530 +0.04(+0.21%)
May 05, 2009 20.22 20.22 18.79 19.42 293,274 -0.94(-4.62%)
May 04, 2009 19.74 20.45 19.45 20.36 260,148 +1.02(+5.25%)
May 01, 2009 19.68 20.03 19.18 19.34 257,004 -0.14(-0.69%)
Apr 30, 2009 19.67 20.00 19.41 19.48 449,390 +0.07(+0.39%)
Apr 29, 2009 18.76 19.50 18.76 19.41 344,656 +0.51(+2.67%)
Apr 28, 2009 18.48 19.48 18.21 18.90 406,776 +0.89(+4.91%)
Apr 27, 2009 18.42 18.50 17.63 18.01 332,018 -0.83(-4.40%)
Apr 24, 2009 18.52 19.14 18.00 18.84 295,320 +0.39(+2.09%)
Apr 23, 2009 18.51 19.00 18.25 18.46 643,732 +0.02(+0.11%)
Apr 22, 2009 16.92 19.22 15.23 18.44 982,434 +1.12(+6.47%)
Apr 21, 2009 16.50 18.33 16.01 17.32 1,092,280 +1.92(+12.43%)
Apr 20, 2009 16.25 16.36 14.95 15.40 355,860 -0.99(-6.07%)
Apr 17, 2009 16.43 16.73 16.17 16.40 228,732 -0.07(-0.43%)
Apr 16, 2009 16.20 16.64 15.88 16.47 172,204 +0.38(+2.33%)
Apr 15, 2009 15.54 16.20 15.54 16.09 154,766 +0.09(+0.59%)
Apr 14, 2009 16.05 16.24 15.85 16.00 227,360 -0.38(-2.29%)
Apr 13, 2009 16.14 16.61 15.60 16.38 273,820 +0.07(+0.43%)
Apr 09, 2009 15.79 16.50 15.79 16.30 276,904 +0.87(+5.60%)
Apr 08, 2009 15.29 15.60 15.09 15.44 167,772 +0.20(+1.31%)
Apr 07, 2009 15.10 15.75 14.95 15.24 692,224 -0.15(-0.97%)
Apr 06, 2009 15.49 15.49 14.87 15.39 272,118 -0.38(-2.44%)
Apr 03, 2009 15.35 16.18 15.24 15.78 358,536 +0.44(+2.84%)
Apr 02, 2009 15.40 16.09 15.23 15.34 495,640 +0.36(+2.40%)
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.