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 -3.26 (-1.75%)
Official Closing Price Updated: 6:30 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 (%)
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%)
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.