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 )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 30, 2005 4.344 4.344 4.278 4.283 33,902 -0.07(-1.65%)
Dec 29, 2005 4.344 4.420 4.344 4.355 99,416 +0.01(+0.25%)
Dec 28, 2005 4.316 4.355 4.316 4.344 141,107 +0.00(+0.03%)
Dec 27, 2005 4.311 4.357 4.279 4.343 28,404 -0.02(-0.53%)
Dec 23, 2005 4.364 4.365 4.284 4.365 18,325 +0.01(+0.20%)
Dec 22, 2005 4.327 4.365 4.327 4.357 21,074 +0.06(+1.29%)
Dec 21, 2005 4.349 4.364 4.273 4.301 63,681 -0.03(-0.66%)
Dec 20, 2005 4.436 4.436 4.322 4.329 44,439 -0.13(-2.89%)
Dec 19, 2005 4.603 4.616 4.413 4.458 70,553 -0.15(-3.15%)
Dec 16, 2005 4.556 4.637 4.540 4.603 177,759 +0.10(+2.16%)
Dec 15, 2005 4.746 4.746 4.478 4.506 71,470 -0.22(-4.69%)
Dec 14, 2005 4.632 4.764 4.632 4.728 90,254 +0.10(+2.19%)
Dec 13, 2005 4.632 4.633 4.602 4.626 39,400 -0.00(-0.02%)
Dec 12, 2005 4.633 4.633 4.585 4.627 169,512 +0.01(+0.24%)
Dec 09, 2005 4.584 4.638 4.576 4.616 142,482 +0.06(+1.32%)
Dec 08, 2005 4.551 4.628 4.491 4.556 60,474 -0.02(-0.36%)
Dec 07, 2005 4.584 4.680 4.571 4.573 80,633 -0.01(-0.24%)
Dec 06, 2005 4.394 4.625 4.394 4.584 172,719 +0.16(+3.68%)
Dec 05, 2005 4.376 4.432 4.240 4.421 197,001 -0.05(-1.10%)
Dec 02, 2005 4.461 4.480 4.418 4.470 139,275 +0.03(+0.64%)
Dec 01, 2005 4.284 4.480 4.280 4.442 56,809 +0.17(+3.99%)
Nov 30, 2005 4.376 4.440 4.227 4.272 125,531 -0.14(-3.12%)
Nov 29, 2005 4.381 4.528 4.365 4.409 87,047 -0.01(-0.32%)
Nov 28, 2005 4.666 4.671 4.397 4.423 99,416 -0.24(-5.08%)
Nov 25, 2005 4.774 4.774 4.660 4.660 21,074 -0.11(-2.38%)
Nov 23, 2005 4.666 4.901 4.666 4.774 103,998 +0.13(+2.84%)
Nov 22, 2005 4.486 4.698 4.480 4.642 175,468 +0.16(+3.63%)
Nov 21, 2005 4.234 4.488 4.098 4.479 179,591 +0.44(+10.89%)
Nov 18, 2005 3.978 4.091 3.978 4.039 206,164 +0.12(+2.98%)
Nov 17, 2005 3.902 3.998 3.853 3.922 157,142 +0.07(+1.87%)
Nov 16, 2005 3.874 3.883 3.798 3.850 47,188 +0.00(+0.00%)
Nov 15, 2005 3.853 3.916 3.809 3.850 102,623 -0.02(-0.62%)
Nov 14, 2005 3.838 3.874 3.825 3.874 176,843 +0.02(+0.62%)
Nov 11, 2005 3.771 3.918 3.771 3.850 49,937 +0.07(+1.73%)
Nov 10, 2005 3.929 3.929 3.668 3.785 161,724 -0.14(-3.67%)
Nov 09, 2005 3.711 4.028 3.702 3.929 287,713 +0.26(+7.14%)
Nov 08, 2005 3.732 3.746 3.657 3.667 217,159 -0.12(-3.28%)
Nov 07, 2005 3.902 3.902 3.760 3.791 96,209 -0.10(-2.53%)
Nov 04, 2005 3.947 3.947 3.890 3.890 20,616 -0.06(-1.47%)
Nov 03, 2005 3.973 3.998 3.945 3.947 52,228 +0.01(+0.36%)
Nov 02, 2005 3.760 3.973 3.527 3.933 159,891 +0.19(+5.16%)
Nov 01, 2005 3.645 3.771 3.645 3.740 69,179 +0.14(+3.85%)
Oct 31, 2005 3.602 3.710 3.558 3.602 220,366 -0.03(-0.75%)
Oct 28, 2005 3.743 3.767 3.559 3.629 147,521 -0.07(-1.92%)
Oct 27, 2005 3.913 3.913 3.638 3.700 271,678 -0.23(-5.89%)
Oct 26, 2005 3.964 3.971 3.918 3.931 524,115 -0.06(-1.48%)
Oct 25, 2005 3.983 4.038 3.959 3.990 94,835 +0.01(+0.16%)
Oct 24, 2005 4.120 4.136 3.857 3.983 310,620 -0.14(-3.31%)
Oct 21, 2005 4.147 4.148 4.027 4.120 76,967 -0.05(-1.20%)
Oct 20, 2005 4.229 4.234 4.170 4.170 66,888 -0.07(-1.65%)
Oct 19, 2005 4.363 4.363 4.222 4.240 202,499 -0.11(-2.51%)
Oct 18, 2005 4.529 4.529 4.218 4.349 673,011 -0.21(-4.57%)
Oct 17, 2005 4.528 4.582 4.528 4.558 36,193 +0.03(+0.63%)
Oct 14, 2005 4.475 4.529 4.475 4.529 71,012 +0.03(+0.73%)
Oct 13, 2005 4.473 4.506 4.464 4.496 64,598 +0.02(+0.51%)
Oct 12, 2005 4.502 4.502 4.447 4.473 68,263 -0.00(-0.10%)
Oct 11, 2005 4.442 4.486 4.442 4.478 73,760 +0.01(+0.27%)
Oct 10, 2005 4.442 4.476 4.422 4.466 35,276 -0.03(-0.68%)
Oct 07, 2005 4.425 4.520 4.420 4.496 156,684 +0.13(+2.92%)
Oct 06, 2005 4.344 4.409 4.334 4.369 110,412 +0.00(+0.08%)
Oct 05, 2005 4.502 4.502 4.256 4.365 92,544 -0.11(-2.56%)
Oct 04, 2005 4.498 4.510 4.393 4.480 49,021 -0.01(-0.12%)
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.