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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,780 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,602 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,022 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,331 +0.16(+1.58%)
Sep 22, 2006 9.901 9.923 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,226 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.923 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.982 9.771 9.901 231,643 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,276 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,700 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.687 9.750 80,457 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.687 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,530 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.687 182,039 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,929 -0.01(-0.12%)
Sep 01, 2006 10.93 10.95 10.77 10.78 85,916 -0.25(-2.25%)
Aug 31, 2006 11.17 11.38 11.00 11.03 178,241 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,552 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,179 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,046 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,653 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,087 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,052 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,938 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,450 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,568 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,321 +0.19(+2.05%)
Aug 11, 2006 9.371 9.408 9.151 9.232 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,897 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,609 -0.08(-0.87%)
Aug 07, 2006 8.996 9.261 8.996 9.248 96,834 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,103 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,552 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,909 +0.43(+4.78%)
Aug 01, 2006 9.143 9.143 8.764 8.983 129,112 -0.19(-2.02%)
Jul 31, 2006 8.785 9.173 8.684 9.168 191,295 +0.30(+3.37%)
Jul 28, 2006 8.996 8.996 8.658 8.869 103,954 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,542 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.996 118,906 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,058 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,743 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,891 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,621 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,801 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.746 170,646 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,660 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,954 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,780 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,641 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,476 -0.27(-2.38%)
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.