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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 0.8785 0.8785 0.8731 0.8731 12,828 +0.00(+0.00%)
Jan 30, 2003 0.8663 0.8731 0.8608 0.8731 9,162 +0.01(+1.43%)
Jan 29, 2003 0.8663 0.8663 0.8597 0.8608 7,330 -0.00(-0.13%)
Jan 28, 2003 0.8695 0.8695 0.8513 0.8619 20,158 -0.00(-0.50%)
Jan 27, 2003 0.8663 0.8663 0.8594 0.8663 34,819 -0.01(-0.78%)
Jan 24, 2003 0.8676 0.8865 0.8663 0.8731 28,405 -0.00(-0.16%)
Jan 23, 2003 0.8731 0.8744 0.8676 0.8744 19,242 +0.00(+0.16%)
Jan 22, 2003 0.8638 0.8744 0.8638 0.8731 6,414 +0.01(+1.11%)
Jan 21, 2003 0.8581 0.8772 0.8567 0.8635 55,893 +0.01(+1.44%)
Jan 17, 2003 0.8472 0.8540 0.8461 0.8513 8,246 +0.00(+0.00%)
Jan 16, 2003 0.8663 0.8723 0.8458 0.8513 21,074 -0.01(-0.95%)
Jan 15, 2003 0.8594 0.8594 0.8594 0.8594 5,497 -0.00(-0.16%)
Jan 14, 2003 0.8690 0.8690 0.8608 0.8608 9,162 -0.00(-0.16%)
Jan 13, 2003 0.8949 0.8949 0.8622 0.8622 22,907 -0.04(-4.24%)
Jan 10, 2003 0.8663 0.9004 0.8663 0.9004 21,074 +0.03(+3.13%)
Jan 09, 2003 0.8676 0.8772 0.8663 0.8731 19,242 +0.01(+1.43%)
Jan 08, 2003 0.8540 0.8608 0.8540 0.8608 4,581 +0.00(+0.00%)
Jan 07, 2003 0.8390 0.8608 0.8390 0.8608 26,572 +0.03(+3.44%)
Jan 06, 2003 0.8510 0.8564 0.8191 0.8322 39,400 -0.01(-1.58%)
Jan 03, 2003 0.8499 0.8499 0.8335 0.8455 42,149 -0.00(-0.58%)
Jan 02, 2003 0.8799 0.8799 0.8499 0.8504 25,656 -0.03(-2.90%)
Dec 31, 2002 0.8935 0.8935 0.8758 0.8758 13,744 -0.01(-1.23%)
Dec 30, 2002 0.9140 0.9140 0.8867 0.8867 15,576 -0.02(-2.26%)
Dec 27, 2002 0.9004 0.9140 0.9004 0.9072 19,242 +0.01(+0.76%)
Dec 26, 2002 0.8758 0.9004 0.8758 0.9004 51,312 +0.03(+3.29%)
Dec 24, 2002 0.8322 0.8796 0.8322 0.8717 37,567 +0.04(+4.58%)
Dec 23, 2002 0.8322 0.8431 0.8253 0.8335 40,316 +0.02(+2.69%)
Dec 20, 2002 0.8185 0.8185 0.8117 0.8117 45,814 -0.01(-0.83%)
Dec 19, 2002 0.8428 0.8458 0.8131 0.8185 48,563 -0.02(-2.28%)
Dec 18, 2002 0.8076 0.8436 0.8008 0.8376 29,321 +0.04(+4.60%)
Dec 17, 2002 0.8076 0.8076 0.7940 0.8008 15,576 -0.01(-1.68%)
Dec 16, 2002 0.8376 0.8376 0.8144 0.8144 16,493 -0.02(-1.97%)
Dec 13, 2002 0.8376 0.8376 0.8308 0.8308 6,414 -0.00(-0.16%)
Dec 12, 2002 0.8458 0.8458 0.8322 0.8322 10,079 -0.01(-1.29%)
Dec 11, 2002 0.8485 0.8485 0.8431 0.8431 1,832 -0.00(-0.32%)
Dec 10, 2002 0.8663 0.8704 0.8281 0.8458 48,563 -0.01(-1.59%)
Dec 09, 2002 0.8690 0.8895 0.8458 0.8594 53,144 -0.01(-0.63%)
Dec 06, 2002 0.8322 0.8731 0.8322 0.8649 41,233 +0.03(+3.93%)
Dec 05, 2002 0.8322 0.8322 0.8322 0.8322 4,581 +0.00(+0.00%)
Dec 04, 2002 0.8322 0.8322 0.8035 0.8322 32,986 +0.00(+0.00%)
Dec 03, 2002 0.8103 0.8322 0.8049 0.8322 32,986 +0.03(+3.39%)
Dec 02, 2002 0.8322 0.8322 0.8049 0.8049 43,982 -0.03(-4.07%)
Nov 29, 2002 0.8049 0.8390 0.7912 0.8390 53,144 -0.01(-0.81%)
Nov 27, 2002 0.8592 0.8594 0.8393 0.8458 45,814 -0.02(-1.74%)
Nov 26, 2002 0.8810 0.8810 0.8608 0.8608 5,497 -0.02(-2.32%)
Nov 25, 2002 0.8862 0.8862 0.8813 0.8813 30,237 +0.00(+0.16%)
Nov 22, 2002 0.8799 0.8799 0.8799 0.8799 33,902 -0.01(-0.77%)
Nov 21, 2002 0.8935 0.8935 0.8867 0.8867 13,744 -0.01(-1.52%)
Nov 20, 2002 0.8935 0.9004 0.8935 0.9004 15,576 +0.00(+0.27%)
Nov 19, 2002 0.8979 0.8979 0.8979 0.8979 916 +0.00(+0.03%)
Nov 18, 2002 0.9004 0.9004 0.8870 0.8976 11,911 +0.00(+0.46%)
Nov 15, 2002 0.9072 0.9140 0.8840 0.8935 44,898 -0.03(-2.96%)
Nov 14, 2002 0.8922 0.9277 0.8881 0.9208 20,158 +0.04(+4.17%)
Nov 13, 2002 0.8935 0.9004 0.8840 0.8840 33,902 -0.03(-2.96%)
Nov 12, 2002 0.9099 0.9110 0.9099 0.9110 4,581 +0.01(+0.88%)
Nov 11, 2002 0.8935 0.9031 0.8935 0.9031 4,581 +0.02(+2.16%)
Nov 08, 2002 0.9072 0.9072 0.8840 0.8840 62,307 -0.02(-1.82%)
Nov 07, 2002 0.9277 0.9277 0.9004 0.9004 74,219 -0.01(-1.49%)
Nov 06, 2002 0.9140 0.9208 0.9116 0.9140 21,991 -0.01(-0.71%)
Nov 05, 2002 0.9208 0.9208 0.9140 0.9206 21,991 +0.01(+0.57%)
Nov 04, 2002 0.9277 0.9277 0.9154 0.9154 71,470 -0.01(-0.59%)
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.