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:

Badger Meter (NY: BMI )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.092 4.144 4.083 4.144 96,834 +0.00(+0.10%)
Sep 29, 2005 4.230 4.249 4.055 4.140 165,662 -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 4.333 146,675 +0.00(+0.07%)
Sep 21, 2005 4.187 4.477 4.187 4.330 139,555 +0.22(+5.38%)
Sep 20, 2005 4.238 4.303 4.003 4.109 125,789 -0.10(-2.35%)
Sep 19, 2005 4.256 4.319 4.156 4.208 64,081 -0.09(-2.04%)
Sep 16, 2005 4.319 4.331 4.186 4.296 212,181 -0.00(-0.02%)
Sep 15, 2005 4.224 4.298 4.185 4.297 77,372 +0.05(+1.22%)
Sep 14, 2005 4.373 4.373 4.199 4.245 126,739 -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 4.649 109,650 +0.06(+1.28%)
Sep 08, 2005 4.598 4.634 4.582 4.590 90,188 +0.01(+0.18%)
Sep 07, 2005 4.556 4.603 4.519 4.582 210,757 +0.01(+0.12%)
Sep 06, 2005 4.533 4.633 4.493 4.577 83,543 +0.04(+0.98%)
Sep 02, 2005 4.529 4.614 4.487 4.533 70,252 -0.08(-1.65%)
Sep 01, 2005 4.572 4.635 4.529 4.608 74,999 -0.01(-0.11%)
Aug 31, 2005 4.577 4.735 4.534 4.614 141,454 +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 4.526 138,131 +0.05(+1.08%)
Aug 26, 2005 4.398 4.540 4.398 4.478 65,505 +0.05(+1.21%)
Aug 25, 2005 4.403 4.455 4.279 4.424 133,384 +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 69,777 -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 4.430 261,073 +0.04(+0.98%)
Aug 18, 2005 4.635 4.661 4.378 4.387 104,429 -0.22(-4.80%)
Aug 17, 2005 4.529 4.787 4.516 4.608 162,340 +0.01(+0.23%)
Aug 16, 2005 4.814 4.826 4.598 4.598 122,941 -0.23(-4.86%)
Aug 15, 2005 4.845 4.888 4.740 4.833 130,061 -0.04(-0.76%)
Aug 12, 2005 5.061 5.061 4.793 4.870 229,269 -0.19(-3.83%)
Aug 11, 2005 5.046 5.162 5.046 5.063 93,036 +0.00(+0.02%)
Aug 10, 2005 4.898 5.135 4.811 5.062 258,225 +0.14(+2.80%)
Aug 09, 2005 5.151 5.161 4.909 4.924 105,378 -0.22(-4.32%)
Aug 08, 2005 5.398 5.398 5.147 5.147 84,018 -0.23(-4.25%)
Aug 05, 2005 5.342 5.388 5.214 5.375 159,966 +0.03(+0.63%)
Aug 04, 2005 5.346 5.388 5.319 5.342 64,081 +0.02(+0.42%)
Aug 03, 2005 5.293 5.356 5.277 5.319 93,511 +0.04(+0.74%)
Aug 02, 2005 5.293 5.314 5.230 5.280 250,630 -0.04(-0.83%)
Aug 01, 2005 5.078 5.335 5.078 5.325 357,907 +0.25(+4.85%)
Jul 29, 2005 5.056 5.109 5.056 5.078 64,081 +0.01(+0.23%)
Jul 28, 2005 4.972 5.067 4.935 5.067 112,973 +0.12(+2.34%)
Jul 27, 2005 4.956 5.024 4.919 4.951 138,606 +0.00(+0.00%)
Jul 26, 2005 4.845 4.951 4.824 4.951 115,821 +0.13(+2.62%)
Jul 25, 2005 5.046 5.046 4.824 4.824 141,928 -0.13(-2.66%)
Jul 22, 2005 4.893 4.956 4.882 4.956 53,163 +0.09(+1.82%)
Jul 21, 2005 4.940 4.998 4.835 4.868 166,137 -0.07(-1.47%)
Jul 20, 2005 4.719 4.940 4.666 4.940 248,731 +0.33(+7.10%)
Jul 19, 2005 4.635 4.689 4.582 4.613 69,777 -0.03(-0.75%)
Jul 18, 2005 4.819 4.819 4.614 4.647 133,859 -0.08(-1.72%)
Jul 15, 2005 4.614 4.872 4.614 4.728 141,454 +0.14(+3.08%)
Jul 14, 2005 4.845 4.909 4.582 4.587 185,124 -0.29(-5.94%)
Jul 13, 2005 4.687 4.877 4.635 4.877 465,184 +0.22(+4.75%)
Jul 12, 2005 4.382 4.656 4.378 4.656 229,744 +0.29(+6.63%)
Jul 11, 2005 4.371 4.459 4.319 4.366 346,989 -0.01(-0.12%)
Jul 08, 2005 4.296 4.371 4.287 4.371 97,783 +0.07(+1.74%)
Jul 07, 2005 4.319 4.335 4.213 4.297 306,167 -0.05(-1.04%)
Jul 06, 2005 4.369 4.369 4.308 4.342 64,556 -0.02(-0.55%)
Jul 05, 2005 4.329 4.371 4.311 4.366 70,727 +0.02(+0.48%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.