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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 28, 2002 0.7439 0.7439 0.7242 0.7242 14,240 -0.01(-1.79%)
Jun 27, 2002 0.7376 0.7376 0.7373 0.7373 1,898 -0.00(-0.04%)
Jun 26, 2002 0.7376 0.7376 0.7376 0.7376 8,544 -0.01(-0.85%)
Jun 25, 2002 0.7439 0.7439 0.7439 0.7439 0 -0.03(-3.42%)
Jun 21, 2002 0.7724 0.7724 0.7703 0.7703 12,341 -0.01(-0.85%)
Jun 20, 2002 0.7637 0.7768 0.7637 0.7768 18,037 +0.01(+1.72%)
Jun 19, 2002 0.7703 0.7834 0.7637 0.7637 27,531 +0.00(+0.00%)
Jun 18, 2002 0.7637 0.7768 0.7637 0.7637 18,987 -0.00(-0.34%)
Jun 17, 2002 0.7505 0.7663 0.7505 0.7663 11,392 +0.01(+1.22%)
Jun 14, 2002 0.7505 0.7571 0.7376 0.7571 31,328 +0.01(+1.77%)
Jun 12, 2002 0.7439 0.7439 0.7439 0.7439 949 +0.00(+0.00%)
Jun 11, 2002 0.7439 0.7452 0.7373 0.7439 21,835 +0.00(+0.00%)
Jun 10, 2002 0.7308 0.7439 0.7308 0.7439 9,493 +0.01(+1.80%)
Jun 07, 2002 0.7373 0.7373 0.7242 0.7308 74,049 -0.01(-1.77%)
Jun 06, 2002 0.7505 0.7505 0.7439 0.7439 60,758 +0.00(+0.00%)
Jun 05, 2002 0.7545 0.7703 0.7439 0.7439 54,113 -0.08(-10.17%)
May 31, 2002 0.8295 0.8361 0.8229 0.8282 29,430 -0.01(-1.72%)
May 28, 2002 0.8427 0.8427 0.8427 0.8427 17,088 -0.01(-0.78%)
May 27, 2002 0.8493 0.8506 0.8493 0.8493 11,392 +0.00(+0.00%)
May 24, 2002 0.8493 0.8506 0.8493 0.8493 11,392 -0.01(-0.77%)
May 23, 2002 0.8795 0.8795 0.8558 0.8558 50,315 -0.03(-3.42%)
May 22, 2002 0.8927 0.8953 0.8861 0.8861 56,012 -0.01(-0.74%)
May 21, 2002 0.8874 0.8953 0.8822 0.8927 25,632 +0.00(+0.44%)
May 20, 2002 0.8769 0.8953 0.8769 0.8888 43,670 +0.01(+1.50%)
May 17, 2002 0.8690 0.8756 0.8690 0.8756 8,544 +0.01(+0.76%)
May 16, 2002 0.8690 0.8690 0.8690 0.8690 1,898 +0.00(+0.46%)
May 15, 2002 0.8637 0.8703 0.8572 0.8651 46,518 -0.00(-0.45%)
May 14, 2002 0.8809 0.8809 0.8690 0.8690 51,265 -0.01(-0.60%)
May 13, 2002 0.8809 0.8888 0.8743 0.8743 71,201 +0.00(+0.00%)
May 10, 2002 0.8690 0.8756 0.8651 0.8743 31,328 +0.01(+0.61%)
May 09, 2002 0.8598 0.8756 0.8598 0.8690 72,151 +0.00(+0.30%)
May 08, 2002 0.8637 0.8664 0.8561 0.8664 21,835 +0.01(+1.36%)
May 07, 2002 0.8558 0.8595 0.8532 0.8548 13,290 -0.00(-0.12%)
May 06, 2002 0.8690 0.8756 0.8558 0.8558 123,416 -0.02(-2.26%)
May 03, 2002 0.8661 0.8756 0.8651 0.8756 28,480 +0.01(+0.94%)
May 02, 2002 0.8624 0.8674 0.8558 0.8674 48,417 +0.01(+1.35%)
May 01, 2002 0.8493 0.8624 0.8493 0.8558 50,315 +0.01(+0.78%)
Apr 30, 2002 0.8124 0.8493 0.8124 0.8493 113,922 +0.04(+4.54%)
Apr 29, 2002 0.8019 0.8361 0.8019 0.8124 62,657 +0.02(+2.15%)
Apr 26, 2002 0.7900 0.7953 0.7887 0.7953 18,037 +0.01(+0.67%)
Apr 25, 2002 0.7966 0.7966 0.7887 0.7900 37,024 -0.01(-1.64%)
Apr 24, 2002 0.8361 0.8361 0.8032 0.8032 54,113 -0.04(-4.69%)
Apr 23, 2002 0.8532 0.8558 0.8427 0.8427 74,999 -0.01(-1.57%)
Apr 22, 2002 0.8506 0.8664 0.8506 0.8561 104,429 +0.01(+0.71%)
Apr 19, 2002 0.8493 0.8532 0.8427 0.8500 56,012 +0.00(+0.09%)
Apr 18, 2002 0.8400 0.8545 0.8361 0.8493 103,479 +0.01(+0.94%)
Apr 17, 2002 0.7940 0.8440 0.7940 0.8414 99,682 +0.05(+6.68%)
Apr 16, 2002 0.7940 0.7940 0.7887 0.7887 50,315 +0.00(+0.17%)
Apr 15, 2002 0.8163 0.8361 0.7834 0.7874 184,175 -0.01(-1.16%)
Apr 12, 2002 0.7900 0.7966 0.7900 0.7966 29,430 +0.01(+0.83%)
Apr 11, 2002 0.7900 0.7900 0.7900 0.7900 3,797 +0.00(+0.00%)
Apr 10, 2002 0.7847 0.7900 0.7847 0.7900 4,746 +0.00(+0.00%)
Apr 09, 2002 0.8019 0.8058 0.7900 0.7900 34,176 -0.01(-0.73%)
Apr 08, 2002 0.7900 0.8071 0.7900 0.7958 56,012 +0.01(+1.07%)
Apr 05, 2002 0.7584 0.7874 0.7584 0.7874 110,125 +0.03(+4.18%)
Apr 04, 2002 0.7426 0.7584 0.7400 0.7558 103,479 +0.01(+1.95%)
Apr 03, 2002 0.7360 0.7426 0.7360 0.7413 65,505 +0.01(+1.04%)
Apr 02, 2002 0.7308 0.7337 0.7294 0.7337 51,265 +0.00(+0.58%)
Apr 01, 2002 0.7242 0.7321 0.7242 0.7294 1,424,035 +0.01(+0.73%)
Mar 29, 2002 0.7215 0.7242 0.7215 0.7242 37,974 +0.00(+0.00%)
Mar 28, 2002 0.7215 0.7242 0.7215 0.7242 37,974 +0.01(+0.92%)
Mar 27, 2002 0.7202 0.7229 0.7163 0.7176 44,619 +0.00(+0.00%)
Mar 26, 2002 0.7176 0.7176 0.7176 0.7176 949 +0.00(+0.18%)
Mar 25, 2002 0.7242 0.7242 0.7163 0.7163 19,936 -0.01(-1.09%)
Mar 22, 2002 0.7242 0.7242 0.7236 0.7242 25,632 +0.00(+0.00%)
Mar 21, 2002 0.7163 0.7242 0.7163 0.7242 15,189 +0.01(+0.73%)
Mar 20, 2002 0.7239 0.7239 0.7189 0.7189 15,189 -0.00(-0.36%)
Mar 19, 2002 0.7202 0.7215 0.7202 0.7215 8,544 +0.00(+0.55%)
Mar 18, 2002 0.7110 0.7176 0.7110 0.7176 31,328 +0.01(+1.49%)
Mar 15, 2002 0.7084 0.7084 0.7044 0.7071 14,240 +0.00(+0.19%)
Mar 14, 2002 0.7084 0.7084 0.7057 0.7057 3,797 +0.00(+0.00%)
Mar 13, 2002 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 12, 2002 0.7084 0.7084 0.7005 0.7057 18,037 -0.01(-0.74%)
Mar 11, 2002 0.7123 0.7268 0.7110 0.7110 105,378 +0.01(+0.75%)
Mar 08, 2002 0.7031 0.7110 0.7031 0.7057 44,619 +0.00(+0.53%)
Mar 07, 2002 0.6978 0.7071 0.6978 0.7021 20,885 +0.01(+1.56%)
Mar 06, 2002 0.6913 0.7015 0.6913 0.6913 41,771 +0.01(+0.96%)
Mar 05, 2002 0.6847 0.6978 0.6847 0.6847 76,897 +0.01(+0.97%)
Mar 04, 2002 0.6715 0.6781 0.6715 0.6781 8,544 +0.01(+1.98%)
Mar 01, 2002 0.6715 0.6715 0.6649 0.6649 2,848 -0.00(-0.04%)
Feb 28, 2002 0.6649 0.6702 0.6583 0.6652 23,733 +0.00(+0.04%)
Feb 27, 2002 0.6583 0.6649 0.6583 0.6649 23,733 +0.01(+1.81%)
Feb 26, 2002 0.6465 0.6531 0.6465 0.6531 21,835 +0.00(+0.00%)
Feb 25, 2002 0.6452 0.6583 0.6452 0.6531 51,265 +0.01(+2.27%)
Feb 22, 2002 0.6215 0.6386 0.6215 0.6386 36,075 +0.01(+1.68%)
Feb 21, 2002 0.6083 0.6281 0.6083 0.6281 65,505 +0.02(+3.38%)
Feb 20, 2002 0.6083 0.6083 0.6075 0.6075 17,088 -0.00(-0.35%)
Feb 19, 2002 0.6057 0.6096 0.6044 0.6096 68,353 +0.00(+0.65%)
Feb 18, 2002 0.6057 0.6057 0.6057 0.6057 4,746 +0.00(+0.00%)
Feb 15, 2002 0.6057 0.6057 0.6057 0.6057 4,746 +0.00(+0.00%)
Feb 14, 2002 0.6083 0.6083 0.6057 0.6057 7,594 -0.00(-0.43%)
Feb 13, 2002 0.5991 0.6096 0.5978 0.6083 7,594 +0.01(+1.54%)
Feb 12, 2002 0.5991 0.5991 0.5991 0.5991 34,176 +0.00(+0.00%)
Feb 11, 2002 0.5991 0.5991 0.5991 0.5991 37,024 +0.00(+0.00%)
Feb 08, 2002 0.5899 0.5991 0.5899 0.5991 94,935 +0.01(+0.89%)
Feb 07, 2002 0.5991 0.5991 0.5872 0.5938 36,075 -0.01(-0.88%)
Feb 06, 2002 0.5991 0.5991 0.5991 0.5991 1,898 +0.00(+0.00%)
Feb 05, 2002 0.5925 0.6004 0.5925 0.5991 49,366 +0.01(+1.11%)
Feb 04, 2002 0.5925 0.5925 0.5925 0.5925 949 -0.00(-0.22%)
Feb 01, 2002 0.5951 0.5978 0.5899 0.5938 26,581 -0.01(-0.92%)
Jan 31, 2002 0.6057 0.6057 0.5994 0.5994 54,113 -0.01(-1.04%)
Jan 30, 2002 0.6044 0.6057 0.6044 0.6057 35,126 +0.00(+0.04%)
Jan 29, 2002 0.6057 0.6057 0.5925 0.6054 37,974 -0.00(-0.04%)
Jan 28, 2002 0.6057 0.6057 0.6057 0.6057 0 +0.00(+0.00%)
Jan 25, 2002 0.6030 0.6057 0.6030 0.6057 101,581 -0.00(-0.65%)
Jan 24, 2002 0.6096 0.6096 0.6096 0.6096 47,467 +0.00(+0.00%)
Jan 23, 2002 0.6057 0.6096 0.5991 0.6096 39,872 +0.00(+0.65%)
Jan 22, 2002 0.6057 0.6057 0.5991 0.6057 31,328 -0.01(-1.08%)
Jan 21, 2002 0.6123 0.6123 0.6123 0.6123 0 +0.00(+0.00%)
Jan 18, 2002 0.6123 0.6123 0.6123 0.6123 0 +0.00(+0.00%)
Jan 17, 2002 0.6083 0.6136 0.6057 0.6123 23,733 +0.00(+0.22%)
Jan 16, 2002 0.6123 0.6123 0.6057 0.6109 34,176 -0.00(-0.77%)
Jan 15, 2002 0.6186 0.6186 0.6157 0.6157 10,442 -0.00(-0.43%)
Jan 14, 2002 0.6109 0.6188 0.6109 0.6183 51,265 +0.01(+1.43%)
Jan 11, 2002 0.6175 0.6175 0.6096 0.6096 20,885 -0.00(-0.43%)
Jan 10, 2002 0.6123 0.6123 0.6123 0.6123 6,645 +0.02(+3.66%)
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.