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 (%)
Feb 28, 2006 6.054 6.057 5.798 5.832 54,977 -0.22(-3.66%)
Feb 27, 2006 6.193 6.379 5.790 6.054 302,834 -0.06(-0.95%)
Feb 24, 2006 5.881 6.112 5.855 6.112 73,303 +0.24(+4.11%)
Feb 23, 2006 5.702 6.041 5.675 5.870 76,968 +0.14(+2.46%)
Feb 22, 2006 5.479 6.001 5.479 5.730 172,721 +0.28(+5.11%)
Feb 21, 2006 6.062 6.111 5.364 5.451 259,768 -0.64(-10.48%)
Feb 17, 2006 6.221 6.379 5.915 6.090 192,879 -0.10(-1.67%)
Feb 16, 2006 5.992 6.330 5.938 6.193 228,614 +0.27(+4.47%)
Feb 15, 2006 5.613 6.060 5.588 5.928 192,421 +0.32(+5.62%)
Feb 14, 2006 5.555 5.634 5.543 5.613 80,633 +0.08(+1.48%)
Feb 13, 2006 5.555 5.565 5.490 5.531 49,479 -0.02(-0.43%)
Feb 10, 2006 5.523 5.587 5.479 5.555 63,224 +0.06(+1.07%)
Feb 09, 2006 5.400 5.539 5.391 5.496 102,624 +0.12(+2.27%)
Feb 08, 2006 5.359 5.400 5.353 5.374 120,950 -0.03(-0.53%)
Feb 07, 2006 5.598 5.598 5.401 5.402 71,928 -0.21(-3.70%)
Feb 06, 2006 5.620 5.620 5.212 5.610 189,214 -0.02(-0.41%)
Feb 03, 2006 5.635 5.635 5.631 5.632 81,091 -0.00(-0.04%)
Feb 02, 2006 5.631 5.638 5.631 5.635 86,131 +0.00(+0.06%)
Feb 01, 2006 5.662 5.670 5.631 5.631 115,452 -0.03(-0.54%)
Jan 31, 2006 5.632 5.719 5.631 5.662 72,845 +0.01(+0.25%)
Jan 30, 2006 5.589 5.735 5.589 5.648 150,271 +0.06(+1.05%)
Jan 27, 2006 5.424 5.654 5.385 5.589 138,818 +0.16(+3.04%)
Jan 26, 2006 5.240 5.511 5.239 5.424 134,694 +0.18(+3.52%)
Jan 25, 2006 5.200 5.266 5.175 5.240 135,611 +0.02(+0.29%)
Jan 24, 2006 5.302 5.380 5.129 5.224 133,320 -0.10(-1.95%)
Jan 23, 2006 5.129 5.424 5.078 5.328 90,254 +0.20(+3.87%)
Jan 20, 2006 5.234 5.239 4.993 5.129 107,206 -0.10(-2.00%)
Jan 19, 2006 5.124 5.266 5.075 5.234 113,162 +0.18(+3.56%)
Jan 18, 2006 5.009 5.129 4.967 5.054 100,333 +0.03(+0.70%)
Jan 17, 2006 4.977 5.075 4.912 5.019 74,219 -0.01(-0.11%)
Jan 13, 2006 4.927 5.058 4.927 5.025 119,576 +0.07(+1.41%)
Jan 12, 2006 4.901 5.027 4.836 4.955 256,103 +0.04(+0.89%)
Jan 11, 2006 4.889 5.128 4.720 4.911 230,447 +0.02(+0.45%)
Jan 10, 2006 4.824 5.020 4.814 4.889 150,271 +0.00(+0.00%)
Jan 09, 2006 4.611 4.903 4.611 4.889 89,338 +0.32(+7.05%)
Jan 06, 2006 4.300 4.627 4.300 4.567 56,810 +0.23(+5.28%)
Jan 05, 2006 4.338 4.355 4.335 4.338 34,360 -0.01(-0.18%)
Jan 04, 2006 4.333 4.393 4.296 4.346 182,342 +0.02(+0.50%)
Jan 03, 2006 4.278 4.365 4.258 4.324 130,113 +0.04(+0.97%)
Dec 30, 2005 4.344 4.344 4.278 4.282 33,902 -0.07(-1.65%)
Dec 29, 2005 4.344 4.420 4.344 4.355 99,417 +0.01(+0.25%)
Dec 28, 2005 4.316 4.355 4.316 4.344 141,109 +0.00(+0.03%)
Dec 27, 2005 4.311 4.357 4.279 4.343 28,405 -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 63,682 -0.03(-0.66%)
Dec 20, 2005 4.436 4.436 4.322 4.329 44,440 -0.13(-2.89%)
Dec 19, 2005 4.603 4.616 4.413 4.458 70,554 -0.15(-3.15%)
Dec 16, 2005 4.556 4.637 4.540 4.603 177,760 +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 4.627 169,514 +0.01(+0.24%)
Dec 09, 2005 4.584 4.638 4.576 4.616 142,483 +0.06(+1.32%)
Dec 08, 2005 4.551 4.628 4.491 4.556 60,475 -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 4.584 172,721 +0.16(+3.68%)
Dec 05, 2005 4.376 4.432 4.240 4.421 197,002 -0.05(-1.10%)
Dec 02, 2005 4.461 4.480 4.418 4.470 139,276 +0.03(+0.64%)
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.