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 )

182.58 -0.56 (-0.31%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 25, 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 (%)
Jul 31, 2002 0.7768 0.7768 0.7639 0.7639 2,848 -0.02(-1.99%)
Jul 30, 2002 0.7900 0.7900 0.7637 0.7795 72,151 -0.01(-1.33%)
Jul 29, 2002 0.7768 0.7900 0.7768 0.7900 37,974 +0.03(+3.45%)
Jul 26, 2002 0.7703 0.7703 0.7637 0.7637 7,594 -0.01(-1.53%)
Jul 25, 2002 0.7624 0.7755 0.7624 0.7755 7,594 +0.01(+0.86%)
Jul 24, 2002 0.7531 0.7861 0.7531 0.7689 81,645 +0.02(+2.96%)
Jul 23, 2002 0.7637 0.7637 0.7466 0.7468 13,291 -0.01(-1.36%)
Jul 22, 2002 0.7505 0.7637 0.7439 0.7571 86,392 +0.01(+1.77%)
Jul 19, 2002 0.7308 0.7558 0.7308 0.7439 134,809 +0.03(+4.63%)
Jul 17, 2002 0.7110 0.7176 0.7044 0.7110 38,923 -0.03(-3.57%)
Jul 12, 2002 0.7373 0.7373 0.7373 0.7373 9,493 +0.00(+0.04%)
Jul 11, 2002 0.7439 0.7439 0.7371 0.7371 85,442 +0.00(+0.50%)
Jul 10, 2002 0.7308 0.7413 0.7308 0.7334 45,569 -0.00(-0.54%)
Jul 09, 2002 0.7215 0.7373 0.7215 0.7373 7,594 +0.02(+2.75%)
Jul 08, 2002 0.7242 0.7242 0.7176 0.7176 12,341 -0.01(-0.91%)
Jul 05, 2002 0.7110 0.7242 0.7110 0.7242 45,569 +0.01(+1.85%)
Jul 04, 2002 0.7242 0.7242 0.7110 0.7110 14,240 +0.00(+0.00%)
Jul 03, 2002 0.7242 0.7242 0.7110 0.7110 14,240 -0.01(-1.82%)
Jul 02, 2002 0.7242 0.7242 0.7242 0.7242 0 +0.00(+0.00%)
Jul 01, 2002 0.7242 0.7242 0.7242 0.7242 48,417 +0.00(+0.00%)
Jun 28, 2002 0.7439 0.7439 0.7242 0.7242 14,240 -0.01(-1.79%)
Jun 27, 2002 0.7376 0.7376 0.7373 0.7373 1,898 -0.00(-0.04%)
Jun 26, 2002 0.7376 0.7376 0.7376 0.7376 8,544 -0.01(-0.85%)
Jun 25, 2002 0.7439 0.7439 0.7439 0.7439 0 -0.03(-3.42%)
Jun 21, 2002 0.7724 0.7724 0.7703 0.7703 12,341 -0.01(-0.85%)
Jun 20, 2002 0.7637 0.7768 0.7637 0.7768 18,037 +0.01(+1.72%)
Jun 19, 2002 0.7703 0.7834 0.7637 0.7637 27,531 +0.00(+0.00%)
Jun 18, 2002 0.7637 0.7768 0.7637 0.7637 18,987 -0.00(-0.34%)
Jun 17, 2002 0.7505 0.7663 0.7505 0.7663 11,392 +0.01(+1.22%)
Jun 14, 2002 0.7505 0.7571 0.7376 0.7571 31,329 +0.01(+1.77%)
Jun 12, 2002 0.7439 0.7439 0.7439 0.7439 949 +0.00(+0.00%)
Jun 11, 2002 0.7439 0.7452 0.7373 0.7439 21,835 +0.00(+0.00%)
Jun 10, 2002 0.7308 0.7439 0.7308 0.7439 9,493 +0.01(+1.80%)
Jun 07, 2002 0.7373 0.7373 0.7242 0.7308 74,050 -0.01(-1.77%)
Jun 06, 2002 0.7505 0.7505 0.7439 0.7439 60,759 +0.00(+0.00%)
Jun 05, 2002 0.7545 0.7703 0.7439 0.7439 54,113 -0.08(-10.17%)
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 50,316 -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 71,202 +0.00(+0.00%)
May 10, 2002 0.8690 0.8756 0.8651 0.8743 31,329 +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 13,291 -0.00(-0.12%)
May 06, 2002 0.8690 0.8756 0.8558 0.8558 123,417 -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%)
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.