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 )

102.65 USD -0.59 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.84 25.10 24.73 24.75 223,768 -0.18(-0.74%)
Jan 30, 2013 25.55 25.60 24.85 24.93 102,780 -0.67(-2.62%)
Jan 29, 2013 25.18 25.66 25.15 25.60 156,590 +0.27(+1.09%)
Jan 28, 2013 25.17 25.41 24.93 25.33 65,120 +0.22(+0.88%)
Jan 25, 2013 25.23 25.40 24.86 25.11 128,030 -0.18(-0.71%)
Jan 24, 2013 24.76 25.39 24.76 25.29 136,494 +0.51(+2.06%)
Jan 23, 2013 25.18 25.18 24.73 24.77 113,782 -0.40(-1.57%)
Jan 22, 2013 24.76 25.25 24.76 25.17 109,764 +0.34(+1.35%)
Jan 18, 2013 24.64 24.90 24.33 24.83 80,814 +0.11(+0.44%)
Jan 17, 2013 24.39 24.79 24.25 24.73 40,296 +0.40(+1.62%)
Jan 16, 2013 24.30 24.47 24.15 24.33 79,058 -0.12(-0.49%)
Jan 15, 2013 24.42 24.52 24.22 24.45 98,708 -0.11(-0.45%)
Jan 14, 2013 24.64 24.75 24.36 24.56 142,630 -0.19(-0.77%)
Jan 11, 2013 24.61 25.00 24.58 24.75 197,412 +0.26(+1.06%)
Jan 10, 2013 24.57 24.57 23.93 24.49 160,114 +0.07(+0.31%)
Jan 09, 2013 24.80 24.80 24.30 24.42 165,912 -0.39(-1.57%)
Jan 08, 2013 23.78 24.91 23.68 24.80 168,472 +0.96(+4.05%)
Jan 07, 2013 24.51 24.51 23.81 23.84 127,704 -0.90(-3.62%)
Jan 04, 2013 24.89 24.89 24.53 24.74 107,354 +0.03(+0.12%)
Jan 03, 2013 24.75 24.88 24.54 24.70 84,124 +0.02(+0.08%)
Jan 02, 2013 24.75 24.76 23.73 24.68 206,188 +0.96(+4.05%)
Dec 31, 2012 23.14 23.81 23.11 23.73 105,852 +0.53(+2.31%)
Dec 28, 2012 23.24 23.60 23.17 23.19 163,836 -0.27(-1.17%)
Dec 27, 2012 23.71 23.71 22.95 23.46 100,806 -0.29(-1.22%)
Dec 26, 2012 23.76 23.92 23.48 23.75 81,386 +0.09(+0.40%)
Dec 24, 2012 23.41 23.83 23.34 23.66 74,938 +0.18(+0.79%)
Dec 21, 2012 23.87 24.11 23.45 23.48 539,474 -0.66(-2.73%)
Dec 20, 2012 24.04 24.30 23.84 24.14 142,398 +0.09(+0.35%)
Dec 19, 2012 23.91 24.30 23.69 24.05 147,248 +0.23(+0.99%)
Dec 18, 2012 23.02 24.04 23.02 23.82 133,764 +0.92(+4.02%)
Dec 17, 2012 22.84 23.10 22.43 22.89 248,156 +0.09(+0.37%)
Dec 14, 2012 22.84 23.14 22.66 22.81 108,166 -0.02(-0.11%)
Dec 13, 2012 23.30 23.44 22.76 22.83 98,716 -0.05(-0.20%)
Dec 12, 2012 23.25 23.25 22.78 22.88 120,582 -0.24(-1.04%)
Dec 11, 2012 23.12 23.39 22.92 23.12 90,586 +0.10(+0.41%)
Dec 10, 2012 22.76 23.02 22.72 23.02 118,596 +0.32(+1.39%)
Dec 07, 2012 22.50 22.88 22.33 22.71 123,234 +0.38(+1.72%)
Dec 06, 2012 22.33 22.34 22.08 22.33 152,032 +0.01(+0.02%)
Dec 05, 2012 22.98 23.00 22.26 22.32 131,664 -0.60(-2.64%)
Dec 04, 2012 22.16 23.00 22.08 22.92 152,212 +0.39(+1.75%)
Nov 30, 2012 22.82 22.83 22.39 22.53 156,346 -0.21(-0.90%)
Nov 29, 2012 22.77 22.94 22.60 22.74 124,038 +0.18(+0.80%)
Nov 28, 2012 22.42 22.56 22.22 22.55 142,460 +0.01(+0.07%)
Nov 27, 2012 22.32 22.68 22.30 22.54 182,394 +0.25(+1.12%)
Nov 26, 2012 21.79 22.30 21.78 22.29 100,700 +0.44(+1.99%)
Nov 23, 2012 21.99 21.99 21.66 21.86 63,918 -0.01(-0.02%)
Nov 21, 2012 21.99 21.99 21.62 21.86 124,726 -0.06(-0.30%)
Nov 20, 2012 21.68 21.97 21.60 21.92 122,476 +0.14(+0.67%)
Nov 19, 2012 22.18 22.18 21.42 21.78 129,996 -0.05(-0.25%)
Nov 16, 2012 20.50 21.92 20.23 21.83 267,686 +1.26(+6.15%)
Nov 15, 2012 20.69 20.81 20.37 20.57 88,864 -0.07(-0.34%)
Nov 14, 2012 20.92 21.07 20.61 20.64 171,262 -0.28(-1.31%)
Nov 13, 2012 20.83 21.12 20.83 20.92 52,356 -0.10(-0.48%)
Nov 12, 2012 21.58 21.65 20.93 21.01 175,330 -0.51(-2.35%)
Nov 09, 2012 20.96 21.71 20.91 21.52 116,656 +0.41(+1.92%)
Nov 08, 2012 21.25 21.46 21.07 21.11 124,288 -0.09(-0.40%)
Nov 07, 2012 21.75 21.80 21.07 21.20 154,394 -0.86(-3.90%)
Nov 06, 2012 21.93 22.19 21.93 22.06 104,470 +0.24(+1.10%)
Nov 05, 2012 21.45 21.92 21.39 21.82 79,078 +0.43(+1.99%)
Nov 02, 2012 21.86 21.86 21.39 21.39 142,624 -0.43(-1.97%)
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.