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 )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 0.9427 0.9672 0.9427 0.9754 79,717 +0.02(+2.58%)
Oct 30, 2003 0.9508 0.9508 0.9508 0.9508 15,576 +0.00(+0.43%)
Oct 29, 2003 0.9454 0.9467 0.9293 0.9467 49,479 +0.01(+0.73%)
Oct 28, 2003 0.9075 0.9399 0.9075 0.9399 78,801 +0.05(+5.19%)
Oct 27, 2003 0.9386 0.9549 0.8663 0.8935 239,152 -0.05(-4.80%)
Oct 24, 2003 0.9345 0.9478 0.9167 0.9386 34,819 -0.00(-0.20%)
Oct 23, 2003 0.9167 0.9405 0.9167 0.9405 22,907 +0.02(+2.28%)
Oct 22, 2003 0.9208 0.9208 0.9140 0.9195 38,484 -0.01(-0.88%)
Oct 21, 2003 0.9386 0.9386 0.9211 0.9277 62,307 -0.00(-0.44%)
Oct 20, 2003 0.9277 0.9345 0.9277 0.9317 36,651 +0.01(+1.19%)
Oct 17, 2003 0.9203 0.9203 0.9154 0.9208 62,307 +0.01(+0.63%)
Oct 16, 2003 0.9113 0.9151 0.9113 0.9151 23,823 -0.02(-2.07%)
Oct 15, 2003 0.9279 0.9407 0.9279 0.9345 85,215 +0.01(+0.74%)
Oct 14, 2003 0.9045 0.9167 0.8908 0.9277 445,318 +0.04(+4.97%)
Oct 13, 2003 0.8794 0.8794 0.8635 0.8837 30,237 +0.01(+1.19%)
Oct 10, 2003 0.8731 0.8865 0.8734 0.8734 12,828 +0.00(+0.03%)
Oct 09, 2003 0.8731 0.8731 0.8731 0.8731 0 +0.00(+0.00%)
Oct 08, 2003 0.8704 0.8731 0.8704 0.8731 26,572 +0.00(+0.47%)
Oct 07, 2003 0.8731 0.8731 0.8690 0.8690 18,325 -0.01(-1.24%)
Oct 06, 2003 0.8813 0.8813 0.8704 0.8799 30,237 +0.01(+1.03%)
Oct 03, 2003 0.8785 0.8854 0.8709 0.8709 46,730 -0.00(-0.25%)
Oct 02, 2003 0.8744 0.8769 0.8704 0.8731 12,828 +0.01(+0.63%)
Oct 01, 2003 0.8676 0.8676 0.8676 0.8676 52,228 -0.01(-0.63%)
Sep 30, 2003 0.8731 0.8755 0.8663 0.8731 10,079 +0.01(+0.76%)
Sep 29, 2003 0.8665 0.8665 0.8663 0.8665 13,744 +0.01(+0.83%)
Sep 26, 2003 0.8594 0.8594 0.8594 0.8594 17,409 -0.01(-0.79%)
Sep 25, 2003 0.8663 0.8674 0.8594 0.8663 12,828 +0.01(+0.79%)
Sep 24, 2003 0.8608 0.8622 0.8594 0.8594 20,158 -0.00(-0.16%)
Sep 23, 2003 0.8622 0.8633 0.8553 0.8608 15,576 -0.00(-0.16%)
Sep 22, 2003 0.8622 0.8622 0.8622 0.8622 27,488 -0.01(-1.22%)
Sep 19, 2003 0.8693 0.8728 0.8693 0.8728 21,074 -0.00(-0.03%)
Sep 18, 2003 0.8772 0.8772 0.8731 0.8731 66,889 -0.01(-0.78%)
Sep 17, 2003 0.8867 0.8867 0.8799 0.8799 9,162 -0.01(-0.77%)
Sep 16, 2003 0.8867 0.8867 0.8854 0.8867 20,158 +0.00(+0.00%)
Sep 15, 2003 0.8867 0.8867 0.8799 0.8867 55,893 +0.00(+0.00%)
Sep 12, 2003 0.8935 0.8990 0.8840 0.8867 44,898 +0.00(+0.00%)
Sep 11, 2003 0.8905 0.8922 0.8758 0.8867 12,828 +0.00(+0.28%)
Sep 10, 2003 0.8963 0.9004 0.8758 0.8843 35,735 -0.02(-1.97%)
Sep 09, 2003 0.9034 0.9056 0.9020 0.9020 43,065 -0.00(-0.27%)
Sep 08, 2003 0.9069 0.9072 0.9031 0.9045 26,572 -0.00(-0.15%)
Sep 05, 2003 0.9058 0.9058 0.9058 0.9058 11,911 -0.00(-0.09%)
Sep 04, 2003 0.8990 0.9072 0.8990 0.9066 18,325 +0.01(+0.85%)
Sep 03, 2003 0.9004 0.9004 0.8938 0.8990 38,484 -0.00(-0.15%)
Sep 02, 2003 0.9017 0.9072 0.8949 0.9004 15,576 -0.01(-0.75%)
Aug 29, 2003 0.9072 0.9072 0.9001 0.9072 26,572 -0.00(-0.27%)
Aug 28, 2003 0.9072 0.9099 0.9031 0.9096 17,409 -0.00(-0.45%)
Aug 27, 2003 0.9072 0.9137 0.8976 0.9137 83,382 +0.03(+2.98%)
Aug 26, 2003 0.9066 0.9066 0.8873 0.8873 104,457 -0.02(-2.05%)
Aug 25, 2003 0.9004 0.9058 0.8990 0.9058 42,149 +0.01(+0.61%)
Aug 22, 2003 0.9004 0.9004 0.8982 0.9004 9,162 +0.00(+0.30%)
Aug 21, 2003 0.8731 0.9004 0.8731 0.8976 79,717 +0.01(+1.08%)
Aug 20, 2003 0.8744 0.8933 0.8744 0.8881 57,726 +0.01(+0.77%)
Aug 19, 2003 0.8734 0.8854 0.8734 0.8813 57,726 +0.01(+0.65%)
Aug 18, 2003 0.8728 0.8755 0.8728 0.8755 33,902 +0.00(+0.28%)
Aug 15, 2003 0.8731 0.8731 0.8731 0.8731 11,911 +0.00(+0.00%)
Aug 14, 2003 0.8731 0.8731 0.8731 0.8731 43,065 +0.01(+0.79%)
Aug 13, 2003 0.8660 0.8704 0.8660 0.8663 8,246 +0.00(+0.28%)
Aug 12, 2003 0.8646 0.8649 0.8594 0.8638 32,986 +0.00(+0.48%)
Aug 11, 2003 0.8663 0.8731 0.8597 0.8597 59,558 -0.00(-0.35%)
Aug 08, 2003 0.8627 0.8627 0.8627 0.8627 0 +0.00(+0.00%)
Aug 07, 2003 0.8717 0.8717 0.8622 0.8627 49,479 -0.01(-0.72%)
Aug 06, 2003 0.8747 0.8747 0.8622 0.8690 40,316 -0.01(-0.66%)
Aug 05, 2003 0.8813 0.8813 0.8731 0.8747 131,946 -0.01(-0.74%)
Aug 04, 2003 0.8624 0.8859 0.8624 0.8813 46,730 +0.02(+2.22%)
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.