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 )

107.40 USD +0.63 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.025 4.025 4.000 4.000 2,800 +0.00(+0.00%)
Jan 30, 2003 3.969 4.000 3.944 4.000 2,000 +0.06(+1.43%)
Jan 29, 2003 3.969 3.969 3.939 3.944 1,600 -0.00(-0.13%)
Jan 28, 2003 3.984 3.984 3.900 3.949 4,400 -0.02(-0.50%)
Jan 27, 2003 3.969 3.969 3.938 3.969 7,600 -0.03(-0.78%)
Jan 24, 2003 3.975 4.061 3.969 4.000 6,200 -0.01(-0.16%)
Jan 23, 2003 4.000 4.006 3.975 4.006 4,200 +0.01(+0.16%)
Jan 22, 2003 3.958 4.006 3.958 4.000 1,400 +0.04(+1.11%)
Jan 21, 2003 3.931 4.019 3.925 3.956 12,200 +0.06(+1.44%)
Jan 17, 2003 3.881 3.913 3.876 3.900 1,800 +0.00(+0.00%)
Jan 16, 2003 3.969 3.996 3.875 3.900 4,600 -0.04(-0.95%)
Jan 15, 2003 3.938 3.938 3.938 3.938 1,200 -0.01(-0.16%)
Jan 14, 2003 3.981 3.981 3.944 3.944 2,000 -0.01(-0.16%)
Jan 13, 2003 4.100 4.100 3.950 3.950 5,000 -0.17(-4.24%)
Jan 10, 2003 3.969 4.125 3.969 4.125 4,600 +0.12(+3.12%)
Jan 09, 2003 3.975 4.019 3.969 4.000 4,200 +0.06(+1.43%)
Jan 08, 2003 3.913 3.944 3.913 3.944 1,000 +0.00(+0.00%)
Jan 07, 2003 3.844 3.944 3.844 3.944 5,800 +0.13(+3.44%)
Jan 06, 2003 3.899 3.924 3.752 3.812 8,600 -0.06(-1.58%)
Jan 03, 2003 3.894 3.894 3.819 3.874 9,200 -0.02(-0.58%)
Jan 02, 2003 4.031 4.031 3.894 3.896 5,600 -0.12(-2.90%)
Dec 31, 2002 4.094 4.094 4.013 4.013 3,000 -0.05(-1.23%)
Dec 30, 2002 4.188 4.188 4.062 4.062 3,400 -0.09(-2.26%)
Dec 27, 2002 4.125 4.188 4.125 4.156 4,200 +0.03(+0.76%)
Dec 26, 2002 4.013 4.125 4.013 4.125 11,200 +0.13(+3.29%)
Dec 24, 2002 3.812 4.030 3.812 3.994 8,200 +0.17(+4.58%)
Dec 23, 2002 3.812 3.862 3.781 3.819 8,800 +0.10(+2.69%)
Dec 20, 2002 3.750 3.750 3.719 3.719 10,000 -0.03(-0.83%)
Dec 19, 2002 3.861 3.875 3.725 3.750 10,600 -0.09(-2.28%)
Dec 18, 2002 3.700 3.865 3.669 3.837 6,400 +0.17(+4.60%)
Dec 17, 2002 3.700 3.700 3.638 3.669 3,400 -0.06(-1.68%)
Dec 16, 2002 3.837 3.837 3.731 3.731 3,600 -0.07(-1.97%)
Dec 13, 2002 3.837 3.837 3.806 3.806 1,400 -0.01(-0.16%)
Dec 12, 2002 3.875 3.875 3.812 3.812 2,200 -0.05(-1.29%)
Dec 11, 2002 3.888 3.888 3.862 3.862 400 -0.01(-0.32%)
Dec 10, 2002 3.969 3.987 3.794 3.875 10,600 -0.06(-1.59%)
Dec 09, 2002 3.981 4.075 3.875 3.938 11,600 -0.02(-0.63%)
Dec 06, 2002 3.812 4.000 3.812 3.962 9,000 +0.15(+3.93%)
Dec 05, 2002 3.812 3.812 3.812 3.812 1,000 +0.00(+0.00%)
Dec 04, 2002 3.812 3.812 3.681 3.812 7,200 +0.00(+0.00%)
Dec 03, 2002 3.712 3.812 3.688 3.812 7,200 +0.12(+3.39%)
Dec 02, 2002 3.812 3.812 3.688 3.688 9,600 -0.16(-4.07%)
Nov 29, 2002 3.688 3.844 3.625 3.844 11,600 -0.03(-0.81%)
Nov 27, 2002 3.936 3.938 3.845 3.875 10,000 -0.07(-1.74%)
Nov 26, 2002 4.036 4.036 3.944 3.944 1,200 -0.09(-2.32%)
Nov 25, 2002 4.060 4.060 4.037 4.037 6,600 +0.01(+0.16%)
Nov 22, 2002 4.031 4.031 4.031 4.031 7,400 -0.03(-0.77%)
Nov 21, 2002 4.094 4.094 4.062 4.062 3,000 -0.06(-1.52%)
Nov 20, 2002 4.094 4.125 4.094 4.125 3,400 +0.01(+0.27%)
Nov 19, 2002 4.114 4.114 4.114 4.114 200 +0.00(+0.03%)
Nov 18, 2002 4.125 4.125 4.064 4.112 2,600 +0.02(+0.46%)
Nov 15, 2002 4.156 4.188 4.050 4.094 9,800 -0.12(-2.96%)
Nov 14, 2002 4.088 4.250 4.069 4.219 4,400 +0.17(+4.17%)
Nov 13, 2002 4.094 4.125 4.050 4.050 7,400 -0.12(-2.96%)
Nov 12, 2002 4.169 4.174 4.169 4.174 1,000 +0.04(+0.88%)
Nov 11, 2002 4.094 4.138 4.094 4.138 1,000 +0.09(+2.16%)
Nov 08, 2002 4.156 4.156 4.050 4.050 13,600 -0.08(-1.82%)
Nov 07, 2002 4.250 4.250 4.125 4.125 16,200 -0.06(-1.49%)
Nov 06, 2002 4.188 4.219 4.176 4.188 4,800 -0.03(-0.71%)
Nov 05, 2002 4.219 4.219 4.188 4.218 4,800 +0.02(+0.57%)
Nov 04, 2002 4.250 4.250 4.194 4.194 15,600 -0.03(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.