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 )

153.17 +0.26 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 29, 2004 1.321 1.321 1.281 1.290 88,290 -0.04(-2.78%)
Oct 28, 2004 1.373 1.375 1.327 1.327 33,227 -0.04(-2.89%)
Oct 27, 2004 1.396 1.396 1.334 1.367 74,999 -0.01(-0.67%)
Oct 26, 2004 1.327 1.380 1.327 1.376 104,430 +0.05(+3.65%)
Oct 25, 2004 1.312 1.333 1.305 1.327 66,455 +0.02(+1.55%)
Oct 22, 2004 1.272 1.310 1.272 1.307 110,126 +0.04(+3.31%)
Oct 21, 2004 1.264 1.284 1.264 1.265 37,025 +0.00(+0.13%)
Oct 20, 2004 1.264 1.264 1.257 1.264 22,784 +0.00(+0.19%)
Oct 19, 2004 1.257 1.264 1.251 1.261 34,177 +0.01(+0.42%)
Oct 18, 2004 1.248 1.259 1.248 1.256 61,708 +0.00(+0.21%)
Oct 15, 2004 1.261 1.261 1.253 1.253 26,582 -0.01(-0.83%)
Oct 14, 2004 1.281 1.290 1.256 1.264 81,645 +0.01(+0.52%)
Oct 13, 2004 1.264 1.264 1.243 1.257 18,037 -0.01(-1.04%)
Oct 12, 2004 1.271 1.271 1.271 1.271 3,797 +0.01(+0.52%)
Oct 11, 2004 1.243 1.271 1.243 1.264 27,531 +0.03(+2.13%)
Oct 08, 2004 1.238 1.244 1.224 1.238 19,936 +0.01(+0.53%)
Oct 07, 2004 1.238 1.238 1.231 1.231 4,746 -0.01(-0.95%)
Oct 06, 2004 1.211 1.244 1.211 1.243 32,278 +0.04(+2.94%)
Oct 05, 2004 1.202 1.207 1.194 1.207 16,139 +0.00(+0.00%)
Oct 04, 2004 1.217 1.224 1.185 1.207 37,974 -0.00(-0.33%)
Oct 01, 2004 1.202 1.211 1.202 1.211 31,329 +0.01(+0.77%)
Sep 30, 2004 1.203 1.203 1.194 1.202 37,974 +0.01(+0.44%)
Sep 29, 2004 1.192 1.197 1.190 1.197 23,734 +0.01(+0.44%)
Sep 28, 2004 1.172 1.192 1.172 1.192 31,329 +0.03(+2.26%)
Sep 27, 2004 1.160 1.172 1.160 1.165 34,177 +0.00(+0.34%)
Sep 24, 2004 1.165 1.165 1.161 1.161 6,645 -0.01(-0.90%)
Sep 23, 2004 1.167 1.172 1.167 1.172 4,746 +0.00(+0.34%)
Sep 22, 2004 1.168 1.168 1.168 1.168 949 -0.00(-0.31%)
Sep 21, 2004 1.165 1.172 1.165 1.172 5,696 -0.01(-0.47%)
Sep 20, 2004 1.174 1.177 1.169 1.177 11,392 -0.00(-0.33%)
Sep 17, 2004 1.178 1.185 1.178 1.181 14,240 -0.00(-0.33%)
Sep 16, 2004 1.181 1.185 1.181 1.185 16,139 +0.01(+0.56%)
Sep 15, 2004 1.167 1.178 1.164 1.178 29,430 +0.01(+1.24%)
Sep 14, 2004 1.169 1.169 1.160 1.164 21,835 -0.01(-0.90%)
Sep 13, 2004 1.172 1.178 1.172 1.174 9,493 +0.01(+0.90%)
Sep 10, 2004 1.164 1.168 1.163 1.164 9,493 -0.01(-0.45%)
Sep 09, 2004 1.168 1.171 1.165 1.169 5,696 -0.00(-0.23%)
Sep 08, 2004 1.169 1.177 1.159 1.172 25,632 +0.01(+0.91%)
Sep 07, 2004 1.143 1.165 1.143 1.161 12,341 +0.01(+1.14%)
Sep 03, 2004 1.153 1.153 1.148 1.148 12,341 -0.01(-0.46%)
Sep 02, 2004 1.152 1.159 1.144 1.153 15,189 +0.01(+0.69%)
Sep 01, 2004 1.152 1.152 1.140 1.145 70,252 -0.00(-0.12%)
Aug 31, 2004 1.153 1.157 1.147 1.147 12,341 -0.01(-1.14%)
Aug 30, 2004 1.159 1.160 1.155 1.160 9,493 -0.01(-0.45%)
Aug 27, 2004 1.148 1.171 1.142 1.165 28,480 +0.01(+0.91%)
Aug 26, 2004 1.159 1.165 1.153 1.155 16,139 -0.00(-0.34%)
Aug 25, 2004 1.157 1.159 1.155 1.159 12,341 -0.00(-0.23%)
Aug 24, 2004 1.172 1.172 1.157 1.161 51,265 -0.01(-0.90%)
Aug 23, 2004 1.181 1.181 1.172 1.172 9,493 -0.01(-1.11%)
Aug 20, 2004 1.185 1.185 1.185 1.185 5,696 +0.00(+0.00%)
Aug 19, 2004 1.184 1.185 1.183 1.185 6,645 +0.00(+0.11%)
Aug 18, 2004 1.178 1.184 1.174 1.184 6,645 -0.00(-0.11%)
Aug 17, 2004 1.185 1.192 1.178 1.185 41,772 +0.01(+0.42%)
Aug 16, 2004 1.189 1.189 1.180 1.180 16,139 -0.01(-0.42%)
Aug 13, 2004 1.188 1.192 1.181 1.185 19,936 +0.00(+0.33%)
Aug 12, 2004 1.178 1.185 1.176 1.181 14,240 -0.00(-0.33%)
Aug 11, 2004 1.185 1.185 1.178 1.185 11,392 +0.01(+0.56%)
Aug 10, 2004 1.178 1.185 1.172 1.178 27,531 +0.01(+0.56%)
Aug 09, 2004 1.165 1.172 1.164 1.172 8,544 +0.00(+0.00%)
Aug 06, 2004 1.165 1.178 1.165 1.172 6,645 +0.00(+0.00%)
Aug 05, 2004 1.174 1.180 1.172 1.172 16,139 -0.01(-0.56%)
Aug 04, 2004 1.174 1.198 1.174 1.178 31,329 +0.00(+0.34%)
Aug 03, 2004 1.174 1.174 1.174 1.174 1,898 +0.01(+0.56%)
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.