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 )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.436 5.520 5.435 5.465 75,473 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,694 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,827 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,555 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,504 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,131 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,511 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,074 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,245 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,954 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,897 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,345 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,763 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,694 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,600 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,921 +0.02(+0.50%)
Jan 03, 2006 4.129 4.213 4.110 4.173 134,808 +0.04(+0.97%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,200 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.177 4.213 4.177 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,043 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,100 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,175 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,049 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,511 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,631 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,624 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.335 4.398 62,657 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.414 83,543 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,953 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,111 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,302 +0.03(+0.64%)
Dec 01, 2005 4.134 4.324 4.131 4.287 58,860 +0.16(+3.99%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,061 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.256 90,188 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,751 +0.13(+2.84%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,801 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,073 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,605 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,814 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,891 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,327 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,225 +0.02(+0.62%)
Nov 11, 2005 3.639 3.782 3.639 3.716 51,739 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,561 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,098 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,997 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,682 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,662 +0.19(+5.16%)
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.