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 )

178.48 +25.48 (+16.65%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jul 31, 2003 0.8256 0.8258 0.8221 0.8221 21,835 +0.01(+0.97%)
Jul 30, 2003 0.8124 0.8190 0.8111 0.8142 14,240 +0.00(+0.13%)
Jul 29, 2003 0.8132 0.8132 0.8132 0.8132 6,645 +0.00(+0.59%)
Jul 28, 2003 0.8019 0.8137 0.8005 0.8084 18,037 +0.01(+0.82%)
Jul 25, 2003 0.7992 0.8034 0.7966 0.8019 129,113 +0.01(+1.16%)
Jul 24, 2003 0.8029 0.8029 0.7887 0.7926 36,075 -0.01(-1.28%)
Jul 23, 2003 0.8053 0.8053 0.8021 0.8029 17,088 -0.00(-0.03%)
Jul 22, 2003 0.8061 0.8061 0.8032 0.8032 40,822 -0.00(-0.33%)
Jul 21, 2003 0.8058 0.8074 0.8050 0.8058 150,948 +0.00(+0.00%)
Jul 18, 2003 0.8321 0.8321 0.8058 0.8058 50,316 -0.01(-1.26%)
Jul 17, 2003 0.8245 0.8292 0.8124 0.8161 76,898 -0.01(-0.99%)
Jul 16, 2003 0.7808 0.8295 0.7716 0.8242 400,631 +0.07(+8.68%)
Jul 15, 2003 0.7505 0.7610 0.7400 0.7584 50,316 +0.01(+1.05%)
Jul 14, 2003 0.7558 0.7634 0.7505 0.7505 24,683 +0.00(+0.00%)
Jul 11, 2003 0.7558 0.7624 0.7505 0.7505 11,392 -0.01(-0.87%)
Jul 10, 2003 0.7500 0.7621 0.7500 0.7571 7,594 +0.01(+0.88%)
Jul 09, 2003 0.7376 0.7505 0.7373 0.7505 25,632 +0.01(+1.06%)
Jul 08, 2003 0.7400 0.7426 0.7347 0.7426 48,417 +0.01(+1.26%)
Jul 07, 2003 0.7373 0.7373 0.7231 0.7334 24,683 -0.00(-0.36%)
Jul 03, 2003 0.7360 0.7360 0.7360 0.7360 6,645 +0.01(+0.90%)
Jul 02, 2003 0.7281 0.7373 0.7192 0.7294 139,556 +0.01(+0.73%)
Jul 01, 2003 0.7242 0.7373 0.7202 0.7242 196,518 +0.05(+6.80%)
Jun 30, 2003 0.7531 0.7545 0.6452 0.6781 746,200 -0.08(-10.75%)
Jun 27, 2003 0.7489 0.7637 0.7489 0.7597 43,670 +0.02(+2.30%)
Jun 26, 2003 0.7452 0.7492 0.7426 0.7426 28,480 -0.00(-0.60%)
Jun 25, 2003 0.7505 0.7568 0.7471 0.7471 2,848 -0.00(-0.46%)
Jun 24, 2003 0.7584 0.7703 0.7439 0.7505 25,632 -0.01(-1.72%)
Jun 23, 2003 0.7637 0.7639 0.7637 0.7637 20,886 -0.01(-1.16%)
Jun 20, 2003 0.7663 0.7726 0.7663 0.7726 11,392 -0.00(-0.03%)
Jun 19, 2003 0.7663 0.7729 0.7663 0.7729 14,240 +0.00(+0.00%)
Jun 18, 2003 0.7729 0.7792 0.7729 0.7729 29,430 -0.01(-0.84%)
Jun 17, 2003 0.7610 0.7900 0.7610 0.7795 56,961 +0.01(+1.54%)
Jun 16, 2003 0.7642 0.7676 0.7639 0.7676 37,025 +0.00(+0.45%)
Jun 13, 2003 0.7676 0.7687 0.7637 0.7642 19,936 +0.00(+0.07%)
Jun 12, 2003 0.7573 0.7689 0.7573 0.7637 10,443 +0.00(+0.00%)
Jun 11, 2003 0.7637 0.7703 0.7466 0.7637 23,734 +0.01(+0.73%)
Jun 10, 2003 0.7573 0.7634 0.7573 0.7581 16,139 +0.00(+0.14%)
Jun 09, 2003 0.7589 0.7700 0.7508 0.7571 37,025 -0.00(-0.24%)
Jun 06, 2003 0.7545 0.7650 0.7531 0.7589 36,075 +0.02(+2.93%)
Jun 05, 2003 0.7439 0.7442 0.7334 0.7373 58,860 -0.00(-0.36%)
Jun 04, 2003 0.7531 0.7782 0.7268 0.7400 127,214 -0.01(-0.88%)
Jun 03, 2003 0.7597 0.7597 0.7373 0.7466 90,189 -0.01(-0.87%)
Jun 02, 2003 0.7689 0.7689 0.7531 0.7531 94,936 -0.01(-1.38%)
May 30, 2003 0.7821 0.7821 0.7637 0.7637 37,025 -0.02(-2.19%)
May 29, 2003 0.7861 0.7913 0.7808 0.7808 7,594 -0.00(-0.17%)
May 28, 2003 0.7900 0.7947 0.7821 0.7821 34,177 -0.02(-2.46%)
May 27, 2003 0.7903 0.8019 0.7768 0.8019 37,025 -0.00(-0.13%)
May 23, 2003 0.8150 0.8150 0.7905 0.8029 23,734 -0.01(-0.68%)
May 22, 2003 0.8356 0.8356 0.7992 0.8084 105,379 -0.03(-3.28%)
May 21, 2003 0.8361 0.8361 0.8308 0.8358 22,784 +0.01(+0.76%)
May 20, 2003 0.8348 0.8427 0.8295 0.8295 14,240 +0.00(+0.16%)
May 19, 2003 0.8282 0.8282 0.8282 0.8282 949 +0.00(+0.00%)
May 16, 2003 0.8311 0.8374 0.8205 0.8282 26,582 -0.01(-1.01%)
May 15, 2003 0.8295 0.8427 0.8263 0.8366 49,366 +0.00(+0.03%)
May 14, 2003 0.8229 0.8440 0.8100 0.8364 112,974 +0.03(+4.13%)
May 13, 2003 0.7926 0.8098 0.7926 0.8032 17,088 +0.01(+0.66%)
May 12, 2003 0.7610 0.8095 0.7610 0.7979 100,632 +0.01(+1.51%)
May 09, 2003 0.7637 0.7900 0.7637 0.7861 52,215 +0.01(+0.84%)
May 08, 2003 0.7558 0.7897 0.7497 0.7795 72,151 +0.03(+4.01%)
May 07, 2003 0.7505 0.7558 0.7494 0.7494 201,265 +0.00(+0.04%)
May 06, 2003 0.7413 0.7505 0.7413 0.7492 80,695 +0.01(+1.61%)
May 05, 2003 0.7373 0.7373 0.7281 0.7373 83,544 +0.00(+0.00%)
May 02, 2003 0.7308 0.7423 0.7308 0.7373 50,316 -0.01(-1.75%)
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.