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 (%)
Oct 31, 2005 3.476 3.580 3.434 3.476 228,322 -0.03(-0.75%)
Oct 28, 2005 3.613 3.636 3.435 3.502 152,847 -0.07(-1.92%)
Oct 27, 2005 3.776 3.776 3.511 3.571 281,486 -0.22(-5.89%)
Oct 26, 2005 3.826 3.833 3.781 3.794 543,036 -0.06(-1.48%)
Oct 25, 2005 3.845 3.897 3.822 3.851 98,259 +0.01(+0.16%)
Oct 24, 2005 3.976 3.992 3.722 3.845 321,834 -0.13(-3.31%)
Oct 21, 2005 4.003 4.004 3.887 3.976 79,746 -0.05(-1.20%)
Oct 20, 2005 4.082 4.087 4.025 4.025 69,303 -0.07(-1.65%)
Oct 19, 2005 4.211 4.211 4.075 4.092 209,809 -0.11(-2.51%)
Oct 18, 2005 4.371 4.371 4.071 4.198 697,307 -0.20(-4.57%)
Oct 17, 2005 4.370 4.422 4.370 4.399 37,499 +0.03(+0.63%)
Oct 14, 2005 4.319 4.371 4.319 4.371 73,575 +0.03(+0.73%)
Oct 13, 2005 4.318 4.349 4.308 4.340 66,930 +0.02(+0.51%)
Oct 12, 2005 4.345 4.345 4.292 4.318 70,727 -0.00(-0.10%)
Oct 11, 2005 4.287 4.329 4.287 4.322 76,423 +0.01(+0.27%)
Oct 10, 2005 4.287 4.320 4.268 4.310 36,550 -0.03(-0.68%)
Oct 07, 2005 4.271 4.363 4.266 4.340 162,341 +0.12(+2.92%)
Oct 06, 2005 4.192 4.255 4.183 4.217 114,398 +0.00(+0.07%)
Oct 05, 2005 4.345 4.345 4.108 4.213 95,885 -0.11(-2.56%)
Oct 04, 2005 4.341 4.352 4.240 4.324 50,790 -0.01(-0.12%)
Oct 03, 2005 4.161 4.361 4.149 4.329 86,866 +0.19(+4.47%)
Sep 30, 2005 4.092 4.144 4.083 4.144 96,835 +0.00(+0.10%)
Sep 29, 2005 4.230 4.249 4.055 4.140 165,663 -0.09(-2.14%)
Sep 28, 2005 4.339 4.339 4.230 4.230 54,588 -0.08(-1.93%)
Sep 27, 2005 4.319 4.350 4.287 4.313 29,430 +0.01(+0.12%)
Sep 26, 2005 4.247 4.308 4.244 4.308 35,126 +0.06(+1.44%)
Sep 23, 2005 4.247 4.350 4.230 4.247 59,809 -0.09(-1.99%)
Sep 22, 2005 4.341 4.341 4.317 4.333 146,676 +0.00(+0.07%)
Sep 21, 2005 4.187 4.477 4.187 4.330 139,556 +0.22(+5.38%)
Sep 20, 2005 4.238 4.303 4.003 4.109 125,790 -0.10(-2.35%)
Sep 19, 2005 4.255 4.319 4.156 4.208 64,082 -0.09(-2.04%)
Sep 16, 2005 4.319 4.331 4.186 4.296 212,182 -0.00(-0.02%)
Sep 15, 2005 4.224 4.298 4.185 4.297 77,373 +0.05(+1.22%)
Sep 14, 2005 4.373 4.373 4.199 4.245 126,740 -0.18(-4.05%)
Sep 13, 2005 4.540 4.543 4.319 4.424 70,252 -0.14(-3.00%)
Sep 12, 2005 4.624 4.628 4.531 4.561 76,423 -0.09(-1.90%)
Sep 09, 2005 4.590 4.657 4.548 4.649 109,651 +0.06(+1.29%)
Sep 08, 2005 4.598 4.634 4.582 4.590 90,189 +0.01(+0.18%)
Sep 07, 2005 4.556 4.603 4.519 4.582 210,758 +0.01(+0.12%)
Sep 06, 2005 4.533 4.633 4.492 4.577 83,544 +0.04(+0.98%)
Sep 02, 2005 4.529 4.614 4.487 4.533 70,252 -0.08(-1.65%)
Sep 01, 2005 4.571 4.635 4.529 4.608 74,999 -0.01(-0.11%)
Aug 31, 2005 4.577 4.735 4.534 4.614 141,455 +0.06(+1.37%)
Aug 30, 2005 4.529 4.582 4.503 4.551 79,271 +0.03(+0.56%)
Aug 29, 2005 4.498 4.540 4.450 4.526 138,132 +0.05(+1.08%)
Aug 26, 2005 4.398 4.540 4.398 4.478 65,506 +0.05(+1.21%)
Aug 25, 2005 4.403 4.455 4.279 4.424 133,385 +0.07(+1.70%)
Aug 24, 2005 4.213 4.350 4.198 4.350 110,600 +0.14(+3.25%)
Aug 23, 2005 4.329 4.336 4.213 4.213 69,778 -0.11(-2.51%)
Aug 22, 2005 4.419 4.524 4.308 4.322 123,891 -0.11(-2.45%)
Aug 19, 2005 4.424 4.444 4.129 4.430 261,075 +0.04(+0.98%)
Aug 18, 2005 4.635 4.661 4.378 4.387 104,430 -0.22(-4.80%)
Aug 17, 2005 4.529 4.787 4.516 4.608 162,341 +0.01(+0.23%)
Aug 16, 2005 4.814 4.826 4.598 4.598 122,942 -0.23(-4.86%)
Aug 15, 2005 4.845 4.887 4.740 4.833 130,062 -0.04(-0.76%)
Aug 12, 2005 5.061 5.061 4.793 4.870 229,271 -0.19(-3.83%)
Aug 11, 2005 5.045 5.162 5.045 5.063 93,037 +0.00(+0.02%)
Aug 10, 2005 4.898 5.135 4.811 5.062 258,226 +0.14(+2.80%)
Aug 09, 2005 5.151 5.161 4.909 4.924 105,379 -0.22(-4.32%)
Aug 08, 2005 5.398 5.398 5.147 5.147 84,018 -0.23(-4.25%)
Aug 05, 2005 5.341 5.388 5.214 5.375 159,967 +0.03(+0.63%)
Aug 04, 2005 5.346 5.388 5.319 5.341 64,082 +0.02(+0.42%)
Aug 03, 2005 5.293 5.356 5.277 5.319 93,512 +0.04(+0.74%)
Aug 02, 2005 5.293 5.314 5.230 5.280 250,632 -0.04(-0.83%)
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.