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 )

183.14 -3.26 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 29, 2005 5.056 5.109 5.056 5.078 64,081 +0.01(+0.23%)
Jul 28, 2005 4.972 5.067 4.935 5.067 112,973 +0.12(+2.34%)
Jul 27, 2005 4.956 5.024 4.919 4.951 138,606 +0.00(+0.00%)
Jul 26, 2005 4.845 4.951 4.824 4.951 115,821 +0.13(+2.62%)
Jul 25, 2005 5.046 5.046 4.824 4.824 141,928 -0.13(-2.66%)
Jul 22, 2005 4.893 4.956 4.882 4.956 53,163 +0.09(+1.82%)
Jul 21, 2005 4.940 4.998 4.835 4.868 166,137 -0.07(-1.47%)
Jul 20, 2005 4.719 4.940 4.666 4.940 248,731 +0.33(+7.10%)
Jul 19, 2005 4.635 4.689 4.582 4.613 69,777 -0.03(-0.75%)
Jul 18, 2005 4.819 4.819 4.614 4.647 133,859 -0.08(-1.72%)
Jul 15, 2005 4.614 4.872 4.614 4.728 141,454 +0.14(+3.08%)
Jul 14, 2005 4.845 4.909 4.582 4.587 185,124 -0.29(-5.94%)
Jul 13, 2005 4.687 4.877 4.635 4.877 465,184 +0.22(+4.75%)
Jul 12, 2005 4.382 4.656 4.378 4.656 229,744 +0.29(+6.63%)
Jul 11, 2005 4.371 4.459 4.319 4.366 346,989 -0.01(-0.12%)
Jul 08, 2005 4.296 4.371 4.287 4.371 97,783 +0.07(+1.74%)
Jul 07, 2005 4.319 4.335 4.213 4.297 306,167 -0.05(-1.04%)
Jul 06, 2005 4.369 4.369 4.308 4.342 64,556 -0.02(-0.55%)
Jul 05, 2005 4.329 4.371 4.311 4.366 70,727 +0.02(+0.48%)
Jul 01, 2005 4.345 4.345 4.313 4.345 68,828 -0.01(-0.12%)
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 4.341 150,473 +0.01(+0.22%)
Jun 28, 2005 4.161 4.345 4.161 4.331 226,421 +0.13(+3.19%)
Jun 27, 2005 4.145 4.208 4.145 4.198 127,688 +0.08(+1.92%)
Jun 24, 2005 4.303 4.340 4.119 4.119 1,121,190 -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 4.403 143,827 +0.02(+0.48%)
Jun 21, 2005 4.373 4.385 4.363 4.382 125,789 +0.02(+0.36%)
Jun 20, 2005 4.340 4.372 4.313 4.366 99,682 +0.02(+0.56%)
Jun 17, 2005 4.335 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 4.335 4.239 4.319 82,594 +0.05(+1.23%)
Jun 13, 2005 4.266 4.335 4.250 4.266 120,568 +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 68,353 +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 4.335 225,946 +0.09(+2.16%)
Jun 06, 2005 4.266 4.292 4.208 4.243 105,853 +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 4.098 3.961 4.092 134,808 +0.14(+3.63%)
Jun 01, 2005 3.971 3.971 3.857 3.949 102,530 -0.01(-0.35%)
May 31, 2005 4.134 4.134 3.830 3.963 217,877 -0.18(-4.27%)
May 27, 2005 4.303 4.319 4.108 4.140 140,030 -0.15(-3.56%)
May 26, 2005 4.071 4.292 4.071 4.292 185,599 +0.19(+4.76%)
May 25, 2005 4.055 4.108 3.966 4.098 203,637 -0.12(-2.75%)
May 24, 2005 4.256 4.287 4.212 4.213 161,865 -0.03(-0.74%)
May 23, 2005 4.187 4.324 4.150 4.245 323,255 +0.06(+1.38%)
May 20, 2005 4.155 4.192 4.140 4.187 141,928 +0.03(+0.76%)
May 19, 2005 4.013 4.155 4.008 4.155 170,884 +0.15(+3.82%)
May 18, 2005 3.947 4.019 3.940 4.003 112,024 +0.06(+1.41%)
May 17, 2005 3.871 3.950 3.871 3.947 74,049 +0.06(+1.54%)
May 16, 2005 3.760 3.887 3.760 3.887 66,929 +0.15(+4.00%)
May 13, 2005 3.966 3.966 3.737 3.737 127,688 -0.22(-5.64%)
May 12, 2005 3.963 3.975 3.940 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 3.945 119,144 -0.03(-0.66%)
May 09, 2005 3.865 4.001 3.834 3.971 245,883 +0.11(+2.86%)
May 06, 2005 3.871 3.871 3.760 3.861 195,092 +0.12(+3.24%)
May 05, 2005 3.666 3.760 3.645 3.739 57,910 +0.08(+2.31%)
May 04, 2005 3.671 3.671 3.619 3.655 66,454 +0.00(+0.00%)
May 03, 2005 3.613 3.670 3.613 3.655 105,378 +0.04(+1.17%)
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.