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 )

186.40 +5.26 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 30, 2004 1.159 1.178 1.153 1.178 10,442 +0.02(+1.70%)
Jul 29, 2004 1.138 1.159 1.113 1.159 30,379 +0.02(+1.31%)
Jul 28, 2004 1.143 1.144 1.139 1.144 28,480 +0.01(+0.65%)
Jul 27, 2004 1.134 1.140 1.134 1.136 3,797 +0.00(+0.35%)
Jul 26, 2004 1.133 1.133 1.132 1.132 22,784 -0.01(-0.51%)
Jul 23, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 22, 2004 1.132 1.138 1.132 1.138 3,797 +0.00(+0.05%)
Jul 21, 2004 1.143 1.149 1.132 1.138 31,328 +0.00(+0.12%)
Jul 20, 2004 1.143 1.143 1.126 1.136 41,771 -0.01(-0.58%)
Jul 19, 2004 1.161 1.161 1.132 1.143 31,328 -0.02(-1.48%)
Jul 16, 2004 1.159 1.183 1.146 1.160 207,909 +0.03(+2.44%)
Jul 15, 2004 1.126 1.136 1.126 1.132 13,290 +0.00(+0.00%)
Jul 14, 2004 1.138 1.146 1.126 1.132 33,227 -0.01(-0.46%)
Jul 13, 2004 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 12, 2004 1.148 1.148 1.138 1.138 10,442 -0.02(-1.60%)
Jul 09, 2004 1.157 1.157 1.153 1.156 18,037 -0.00(-0.11%)
Jul 08, 2004 1.157 1.163 1.157 1.157 24,683 +0.00(+0.00%)
Jul 07, 2004 1.159 1.165 1.157 1.157 26,581 -0.01(-0.68%)
Jul 06, 2004 1.184 1.184 1.165 1.165 28,480 -0.01(-1.12%)
Jul 02, 2004 1.184 1.185 1.178 1.178 19,936 +0.01(+0.56%)
Jul 01, 2004 1.165 1.178 1.165 1.172 23,733 +0.01(+0.57%)
Jun 30, 2004 1.164 1.165 1.160 1.165 17,088 +0.01(+0.57%)
Jun 29, 2004 1.156 1.165 1.151 1.159 42,721 +0.01(+0.73%)
Jun 28, 2004 1.157 1.157 1.142 1.150 15,189 -0.01(-0.61%)
Jun 25, 2004 1.159 1.172 1.152 1.157 47,467 -0.01(-0.54%)
Jun 24, 2004 1.172 1.177 1.160 1.164 21,835 -0.01(-1.25%)
Jun 23, 2004 1.180 1.181 1.178 1.178 34,176 -0.01(-0.45%)
Jun 22, 2004 1.189 1.190 1.182 1.184 18,037 -0.00(-0.11%)
Jun 21, 2004 1.144 1.197 1.144 1.185 72,151 +0.05(+4.17%)
Jun 18, 2004 1.147 1.153 1.138 1.138 31,328 -0.01(-1.10%)
Jun 17, 2004 1.132 1.150 1.132 1.150 17,088 +0.02(+2.18%)
Jun 16, 2004 1.124 1.132 1.120 1.126 16,139 +0.01(+0.59%)
Jun 15, 2004 1.122 1.123 1.118 1.119 27,531 -0.01(-0.75%)
Jun 14, 2004 1.148 1.148 1.128 1.128 19,936 -0.01(-1.22%)
Jun 10, 2004 1.126 1.142 1.126 1.142 11,392 +0.01(+1.05%)
Jun 09, 2004 1.138 1.138 1.128 1.130 16,139 -0.00(-0.35%)
Jun 08, 2004 1.124 1.134 1.121 1.134 55,062 +0.02(+1.41%)
Jun 07, 2004 1.119 1.119 1.107 1.118 12,341 +0.00(+0.33%)
Jun 04, 2004 1.122 1.125 1.107 1.114 43,670 -0.00(-0.21%)
Jun 03, 2004 1.098 1.119 1.084 1.117 81,644 +0.02(+1.56%)
Jun 02, 2004 1.122 1.122 1.099 1.099 41,771 -0.03(-2.29%)
Jun 01, 2004 1.109 1.125 1.106 1.125 15,189 +0.02(+1.69%)
May 28, 2004 1.111 1.111 1.107 1.107 14,240 +0.00(+0.05%)
May 27, 2004 1.094 1.106 1.094 1.106 18,987 +0.01(+0.72%)
May 26, 2004 1.101 1.107 1.095 1.098 18,987 -0.00(-0.36%)
May 25, 2004 1.103 1.103 1.095 1.102 14,240 -0.01(-0.59%)
May 24, 2004 1.105 1.110 1.102 1.109 42,721 +0.01(+0.60%)
May 21, 2004 1.110 1.112 1.094 1.102 54,113 -0.01(-1.23%)
May 20, 2004 1.126 1.126 1.116 1.116 46,518 -0.01(-0.89%)
May 19, 2004 1.130 1.136 1.126 1.126 22,784 +0.00(+0.12%)
May 18, 2004 1.132 1.134 1.124 1.124 18,987 -0.01(-1.04%)
May 17, 2004 1.130 1.136 1.128 1.136 24,683 +0.01(+0.94%)
May 14, 2004 1.139 1.139 1.126 1.126 50,315 -0.01(-0.58%)
May 13, 2004 1.132 1.132 1.126 1.132 22,784 -0.00(-0.35%)
May 12, 2004 1.140 1.148 1.136 1.136 24,683 +0.00(+0.23%)
May 11, 2004 1.140 1.140 1.134 1.134 13,290 -0.01(-1.03%)
May 10, 2004 1.127 1.146 1.126 1.146 30,379 +0.02(+1.64%)
May 07, 2004 1.127 1.131 1.125 1.127 17,088 -0.00(-0.35%)
May 06, 2004 1.132 1.132 1.121 1.131 18,037 -0.00(-0.12%)
May 05, 2004 1.122 1.132 1.122 1.132 14,240 +0.02(+1.37%)
May 04, 2004 1.117 1.119 1.111 1.117 33,227 +0.01(+0.64%)
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.