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 )

176.78 -1.70 (-0.95%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 19, 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 30, 2002 0.8098 0.8229 0.8032 0.8032 70,252 -0.01(-0.81%)
Sep 27, 2002 0.8163 0.8163 0.8098 0.8098 50,316 -0.01(-0.81%)
Sep 26, 2002 0.8163 0.8163 0.8163 0.8163 9,493 +0.01(+0.81%)
Sep 25, 2002 0.7834 0.8163 0.7834 0.8098 20,886 +0.03(+4.24%)
Sep 24, 2002 0.7832 0.7900 0.7703 0.7768 30,379 +0.00(+0.00%)
Sep 23, 2002 0.7966 0.8295 0.7768 0.7768 43,670 -0.03(-3.31%)
Sep 20, 2002 0.8071 0.8203 0.8032 0.8034 66,455 -0.01(-1.23%)
Sep 19, 2002 0.8229 0.8229 0.8098 0.8134 37,974 -0.00(-0.35%)
Sep 18, 2002 0.8295 0.8427 0.8163 0.8163 30,379 -0.01(-1.59%)
Sep 17, 2002 0.8295 0.8295 0.8295 0.8295 94,936 +0.01(+1.29%)
Sep 16, 2002 0.8190 0.8256 0.8190 0.8190 6,645 -0.00(-0.48%)
Sep 13, 2002 0.8493 0.8493 0.8163 0.8229 124,366 -0.02(-2.34%)
Sep 12, 2002 0.8558 0.8558 0.8427 0.8427 21,835 +0.01(+0.63%)
Sep 11, 2002 0.8179 0.8374 0.8179 0.8374 20,886 +0.01(+1.57%)
Sep 10, 2002 0.8308 0.8374 0.8245 0.8245 7,594 +0.00(+0.00%)
Sep 09, 2002 0.8269 0.8374 0.8216 0.8245 48,417 +0.00(+0.51%)
Sep 06, 2002 0.8258 0.8258 0.8192 0.8203 11,392 -0.01(-1.49%)
Sep 05, 2002 0.8361 0.8427 0.8327 0.8327 35,126 -0.01(-1.03%)
Sep 04, 2002 0.8414 0.8479 0.8348 0.8414 18,037 +0.01(+1.43%)
Sep 03, 2002 0.8690 0.8690 0.8295 0.8295 39,873 -0.05(-5.26%)
Aug 30, 2002 0.8822 0.8822 0.8690 0.8756 29,430 -0.01(-1.48%)
Aug 29, 2002 0.8624 0.8953 0.8624 0.8888 26,582 +0.02(+2.24%)
Aug 28, 2002 0.8690 0.8693 0.8690 0.8693 20,886 -0.00(-0.03%)
Aug 27, 2002 0.8690 0.8756 0.8690 0.8695 474,681 +0.01(+0.79%)
Aug 26, 2002 0.8558 0.8690 0.8558 0.8627 9,493 +0.02(+2.37%)
Aug 23, 2002 0.8532 0.8532 0.8271 0.8427 28,480 -0.02(-1.99%)
Aug 22, 2002 0.8598 0.8598 0.8598 0.8598 1,898 -0.01(-0.76%)
Aug 21, 2002 0.8553 0.8664 0.8532 0.8664 64,556 +0.01(+1.67%)
Aug 20, 2002 0.8466 0.8521 0.8421 0.8521 39,873 +0.05(+6.10%)
Aug 16, 2002 0.7439 0.8098 0.7373 0.8032 44,620 +0.06(+7.96%)
Aug 15, 2002 0.7589 0.7589 0.7439 0.7439 7,594 -0.01(-1.57%)
Aug 14, 2002 0.7571 0.7689 0.7505 0.7558 18,987 -0.00(-0.17%)
Aug 13, 2002 0.7610 0.7610 0.7466 0.7571 21,835 +0.00(+0.00%)
Aug 12, 2002 0.7584 0.7650 0.7571 0.7571 24,683 -0.02(-2.54%)
Aug 07, 2002 0.7900 0.7900 0.7703 0.7768 9,493 -0.01(-1.67%)
Aug 06, 2002 0.7571 0.7966 0.7568 0.7900 112,024 +0.04(+5.34%)
Aug 05, 2002 0.7452 0.7500 0.7452 0.7500 10,443 -0.00(-0.07%)
Aug 02, 2002 0.7642 0.7650 0.7505 0.7505 11,392 -0.02(-2.56%)
Aug 01, 2002 0.7703 0.7703 0.7703 0.7703 4,746 +0.01(+0.83%)
Jul 31, 2002 0.7768 0.7768 0.7639 0.7639 2,848 -0.02(-1.99%)
Jul 30, 2002 0.7900 0.7900 0.7637 0.7795 72,151 -0.01(-1.33%)
Jul 29, 2002 0.7768 0.7900 0.7768 0.7900 37,974 +0.03(+3.45%)
Jul 26, 2002 0.7703 0.7703 0.7637 0.7637 7,594 -0.01(-1.53%)
Jul 25, 2002 0.7624 0.7755 0.7624 0.7755 7,594 +0.01(+0.86%)
Jul 24, 2002 0.7531 0.7861 0.7531 0.7689 81,645 +0.02(+2.96%)
Jul 23, 2002 0.7637 0.7637 0.7466 0.7468 13,291 -0.01(-1.36%)
Jul 22, 2002 0.7505 0.7637 0.7439 0.7571 86,392 +0.01(+1.77%)
Jul 19, 2002 0.7308 0.7558 0.7308 0.7439 134,809 +0.03(+4.63%)
Jul 17, 2002 0.7110 0.7176 0.7044 0.7110 38,923 -0.03(-3.57%)
Jul 12, 2002 0.7373 0.7373 0.7373 0.7373 9,493 +0.00(+0.04%)
Jul 11, 2002 0.7439 0.7439 0.7371 0.7371 85,442 +0.00(+0.50%)
Jul 10, 2002 0.7308 0.7413 0.7308 0.7334 45,569 -0.00(-0.54%)
Jul 09, 2002 0.7215 0.7373 0.7215 0.7373 7,594 +0.02(+2.75%)
Jul 08, 2002 0.7242 0.7242 0.7176 0.7176 12,341 -0.01(-0.91%)
Jul 05, 2002 0.7110 0.7242 0.7110 0.7242 45,569 +0.01(+1.85%)
Jul 04, 2002 0.7242 0.7242 0.7110 0.7110 14,240 +0.00(+0.00%)
Jul 03, 2002 0.7242 0.7242 0.7110 0.7110 14,240 -0.01(-1.82%)
Jul 02, 2002 0.7242 0.7242 0.7242 0.7242 0 +0.00(+0.00%)
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.