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 )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.15 105.15 99.39 99.36 144,178 -5.12(-4.90%)
Sep 29, 2021 103.67 105.17 102.47 104.48 125,166 +1.25(+1.21%)
Sep 28, 2021 105.36 105.36 103.13 103.23 103,091 -2.28(-2.16%)
Sep 27, 2021 104.63 106.30 104.15 105.51 76,787 +0.62(+0.59%)
Sep 24, 2021 103.15 105.32 102.47 104.89 76,307 +1.75(+1.69%)
Sep 23, 2021 101.52 103.48 101.48 103.15 60,822 +2.50(+2.49%)
Sep 22, 2021 99.50 101.09 98.65 100.64 82,729 +1.77(+1.79%)
Sep 21, 2021 100.04 100.04 97.92 98.87 66,818 +0.06(+0.06%)
Sep 20, 2021 99.05 99.59 97.21 98.81 132,595 -2.03(-2.02%)
Sep 17, 2021 102.09 102.09 100.00 100.85 556,859 -0.58(-0.57%)
Sep 16, 2021 101.67 102.22 99.95 101.43 113,054 -0.15(-0.15%)
Sep 15, 2021 100.57 102.00 100.57 101.57 119,062 +0.93(+0.93%)
Sep 14, 2021 101.02 101.18 99.46 100.64 141,043 +0.33(+0.32%)
Sep 13, 2021 101.25 101.25 98.75 100.32 105,697 +0.00(+0.00%)
Sep 10, 2021 100.91 101.88 100.17 100.32 83,920 -0.25(-0.24%)
Sep 09, 2021 102.22 102.67 100.41 100.56 84,550 -2.04(-1.99%)
Sep 08, 2021 101.78 102.76 100.88 102.61 85,056 +0.53(+0.52%)
Sep 07, 2021 103.84 103.84 101.81 102.08 82,951 -1.70(-1.64%)
Sep 03, 2021 104.31 104.53 103.47 103.77 65,689 -0.44(-0.43%)
Sep 02, 2021 105.03 106.35 103.84 104.22 89,613 -0.47(-0.45%)
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.