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 )

106.78 USD -0.62 (-0.58%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.47 25.51 24.62 25.26 433,284 +1.36(+5.69%)
Jun 27, 2008 23.60 24.70 23.60 23.91 564,222 +0.15(+0.63%)
Jun 26, 2008 23.26 24.20 23.12 23.75 231,856 -0.01(-0.02%)
Jun 25, 2008 23.00 23.77 22.51 23.76 286,954 +0.72(+3.12%)
Jun 24, 2008 23.79 23.79 23.00 23.04 138,532 -0.66(-2.78%)
Jun 23, 2008 24.30 24.37 23.55 23.70 100,334 -0.55(-2.27%)
Jun 20, 2008 24.01 24.64 24.01 24.25 208,066 -0.42(-1.70%)
Jun 19, 2008 24.82 24.82 24.12 24.67 109,630 +0.04(+0.14%)
Jun 18, 2008 25.00 25.00 24.59 24.64 109,178 -0.38(-1.54%)
Jun 17, 2008 25.80 25.80 24.85 25.02 211,272 +0.17(+0.68%)
Jun 16, 2008 24.75 24.88 24.39 24.85 83,834 +0.10(+0.40%)
Jun 13, 2008 24.50 24.80 24.41 24.75 85,830 +0.45(+1.85%)
Jun 12, 2008 24.25 25.07 24.21 24.30 77,852 +0.21(+0.87%)
Jun 11, 2008 24.30 24.86 23.38 24.09 161,642 -0.21(-0.86%)
Jun 10, 2008 24.14 24.67 23.55 24.30 136,626 +0.00(+0.00%)
Jun 09, 2008 24.24 25.12 23.95 24.30 96,020 +0.07(+0.31%)
Jun 06, 2008 24.64 25.38 24.23 24.23 162,920 -1.15(-4.53%)
Jun 05, 2008 25.37 26.17 25.16 25.38 238,412 +0.52(+2.11%)
Jun 04, 2008 24.62 25.33 24.52 24.85 209,022 +0.23(+0.91%)
Jun 03, 2008 24.95 25.33 24.33 24.62 200,376 -0.08(-0.30%)
Jun 02, 2008 24.71 24.88 23.91 24.70 136,862 +0.12(+0.51%)
May 30, 2008 23.95 24.95 23.68 24.58 257,712 +0.64(+2.67%)
May 29, 2008 23.62 24.25 23.60 23.93 133,528 +0.18(+0.78%)
May 28, 2008 23.59 23.83 22.81 23.75 156,792 +0.45(+1.93%)
May 27, 2008 22.80 23.35 22.55 23.30 167,798 +0.32(+1.41%)
May 26, 2008 23.35 23.50 22.48 22.98 0 +0.00(+0.00%)
May 23, 2008 23.35 23.50 22.48 22.98 295,066 -0.46(-1.96%)
May 22, 2008 23.51 24.01 23.17 23.43 212,496 -0.20(-0.85%)
May 21, 2008 24.01 24.75 23.61 23.64 207,086 -0.52(-2.15%)
May 20, 2008 23.91 24.32 23.11 24.16 238,370 +0.28(+1.17%)
May 19, 2008 24.77 24.87 23.73 23.88 187,752 -0.95(-3.85%)
May 16, 2008 25.11 25.71 23.85 24.83 392,316 -0.41(-1.62%)
May 15, 2008 25.27 25.50 24.75 25.24 110,970 +0.02(+0.10%)
May 14, 2008 25.89 26.00 25.21 25.21 76,196 -0.45(-1.73%)
May 13, 2008 25.98 26.25 25.46 25.66 157,896 -0.24(-0.93%)
May 12, 2008 25.66 26.48 25.35 25.90 215,938 +0.34(+1.33%)
May 09, 2008 24.63 25.76 24.62 25.56 117,112 +0.64(+2.55%)
May 08, 2008 25.11 25.11 24.62 24.92 202,670 +0.07(+0.30%)
May 07, 2008 25.81 25.94 24.77 24.85 231,710 -0.98(-3.81%)
May 06, 2008 26.24 26.30 25.51 25.83 240,848 -0.41(-1.54%)
May 05, 2008 26.57 26.85 26.24 26.24 148,282 -0.17(-0.62%)
May 02, 2008 26.89 27.50 26.30 26.41 209,040 +0.07(+0.27%)
May 01, 2008 25.86 26.77 25.86 26.33 254,326 +0.30(+1.15%)
Apr 30, 2008 25.43 26.34 25.34 26.04 398,770 +0.31(+1.21%)
Apr 29, 2008 26.09 26.23 24.50 25.73 209,256 -0.25(-0.96%)
Apr 28, 2008 25.67 26.20 25.22 25.98 317,476 +0.48(+1.86%)
Apr 25, 2008 25.31 25.73 24.56 25.50 319,532 +0.49(+1.96%)
Apr 24, 2008 25.45 25.62 24.73 25.01 462,964 -0.29(-1.17%)
Apr 23, 2008 25.00 25.83 24.66 25.30 433,432 +0.21(+0.86%)
Apr 22, 2008 25.00 25.18 24.27 25.09 305,100 +0.20(+0.80%)
Apr 21, 2008 25.38 25.42 24.00 24.89 472,626 +0.04(+0.16%)
Apr 18, 2008 25.00 25.59 23.54 24.85 499,086 -0.27(-1.09%)
Apr 17, 2008 23.91 25.12 23.33 25.12 716,022 +0.12(+0.50%)
Apr 16, 2008 24.84 25.93 23.55 25.00 1,750,536 +4.16(+19.96%)
Apr 15, 2008 21.29 21.55 20.75 20.84 185,536 -0.17(-0.81%)
Apr 14, 2008 21.27 22.05 20.68 21.01 189,352 -0.46(-2.17%)
Apr 11, 2008 22.40 22.48 21.30 21.48 168,600 -1.11(-4.94%)
Apr 10, 2008 22.35 22.87 21.98 22.59 89,600 +0.50(+2.24%)
Apr 09, 2008 22.73 23.17 21.95 22.09 198,000 -0.46(-2.06%)
Apr 08, 2008 22.41 23.07 22.41 22.56 108,400 +0.01(+0.04%)
Apr 07, 2008 23.00 23.08 22.41 22.55 83,440 -0.25(-1.10%)
Apr 04, 2008 22.90 23.27 22.15 22.80 226,540 -0.10(-0.44%)
Apr 03, 2008 23.20 23.62 22.42 22.90 162,926 -0.46(-1.99%)
Apr 02, 2008 22.93 23.58 22.23 23.36 136,780 +0.26(+1.15%)
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.