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 )

102.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.950 9.950 9.800 9.810 14,800 -0.16(-1.65%)
Dec 29, 2005 9.950 10.12 9.950 9.975 43,400 +0.03(+0.25%)
Dec 28, 2005 9.887 9.975 9.887 9.950 61,600 +0.00(+0.03%)
Dec 27, 2005 9.875 9.980 9.803 9.947 12,400 -0.05(-0.53%)
Dec 23, 2005 9.998 10.00 9.812 10.00 8,000 +0.02(+0.20%)
Dec 22, 2005 9.912 10.00 9.912 9.980 9,200 +0.13(+1.29%)
Dec 21, 2005 9.963 9.998 9.787 9.852 27,800 -0.07(-0.66%)
Dec 20, 2005 10.16 10.16 9.900 9.918 19,400 -0.29(-2.89%)
Dec 19, 2005 10.54 10.57 10.11 10.21 30,800 -0.33(-3.15%)
Dec 16, 2005 10.44 10.62 10.40 10.54 77,600 +0.22(+2.16%)
Dec 15, 2005 10.87 10.87 10.26 10.32 31,200 -0.51(-4.69%)
Dec 14, 2005 10.61 10.91 10.61 10.83 39,400 +0.23(+2.19%)
Dec 13, 2005 10.61 10.61 10.54 10.60 17,200 -0.00(-0.02%)
Dec 12, 2005 10.61 10.61 10.50 10.60 74,000 +0.03(+0.24%)
Dec 09, 2005 10.50 10.62 10.48 10.57 62,200 +0.14(+1.32%)
Dec 08, 2005 10.43 10.60 10.29 10.44 26,400 -0.04(-0.36%)
Dec 07, 2005 10.50 10.72 10.47 10.47 35,200 -0.03(-0.24%)
Dec 06, 2005 10.06 10.60 10.06 10.50 75,400 +0.37(+3.68%)
Dec 05, 2005 10.03 10.15 9.713 10.13 86,000 -0.11(-1.10%)
Dec 02, 2005 10.22 10.26 10.12 10.24 60,800 +0.06(+0.64%)
Dec 01, 2005 9.812 10.26 9.805 10.18 24,800 +0.39(+3.99%)
Nov 30, 2005 10.03 10.17 9.682 9.785 54,800 -0.31(-3.12%)
Nov 29, 2005 10.04 10.37 10.00 10.10 38,000 -0.03(-0.32%)
Nov 28, 2005 10.69 10.70 10.07 10.13 43,400 -0.54(-5.08%)
Nov 25, 2005 10.94 10.94 10.68 10.68 9,200 -0.26(-2.38%)
Nov 23, 2005 10.69 11.23 10.69 10.94 45,400 +0.30(+2.85%)
Nov 22, 2005 10.28 10.76 10.26 10.63 76,600 +0.37(+3.63%)
Nov 21, 2005 9.700 10.28 9.387 10.26 78,400 +1.01(+10.89%)
Nov 18, 2005 9.113 9.372 9.113 9.252 90,000 +0.27(+2.98%)
Nov 17, 2005 8.938 9.158 8.825 8.985 68,600 +0.16(+1.87%)
Nov 16, 2005 8.875 8.895 8.700 8.820 20,600 +0.00(+0.00%)
Nov 15, 2005 8.825 8.970 8.725 8.820 44,800 -0.05(-0.62%)
Nov 14, 2005 8.793 8.875 8.762 8.875 77,200 +0.05(+0.62%)
Nov 11, 2005 8.637 8.975 8.637 8.820 21,800 +0.15(+1.73%)
Nov 10, 2005 9.000 9.000 8.402 8.670 70,600 -0.33(-3.67%)
Nov 09, 2005 8.500 9.227 8.480 9.000 125,600 +0.60(+7.14%)
Nov 08, 2005 8.550 8.580 8.378 8.400 94,800 -0.29(-3.28%)
Nov 07, 2005 8.938 8.938 8.613 8.685 42,000 -0.22(-2.53%)
Nov 04, 2005 9.043 9.043 8.910 8.910 9,000 -0.13(-1.47%)
Nov 03, 2005 9.100 9.158 9.037 9.043 22,800 +0.03(+0.36%)
Nov 02, 2005 8.613 9.100 8.080 9.010 69,800 +0.44(+5.16%)
Nov 01, 2005 8.350 8.637 8.350 8.568 30,200 +0.32(+3.85%)
Oct 31, 2005 8.250 8.498 8.150 8.250 96,200 -0.06(-0.75%)
Oct 28, 2005 8.575 8.630 8.152 8.312 64,400 -0.16(-1.92%)
Oct 27, 2005 8.963 8.963 8.332 8.475 118,600 -0.53(-5.89%)
Oct 26, 2005 9.080 9.098 8.975 9.005 228,800 -0.13(-1.48%)
Oct 25, 2005 9.125 9.250 9.070 9.140 41,400 +0.02(+0.16%)
Oct 24, 2005 9.438 9.475 8.835 9.125 135,600 -0.31(-3.31%)
Oct 21, 2005 9.500 9.502 9.225 9.438 33,600 -0.12(-1.20%)
Oct 20, 2005 9.688 9.700 9.553 9.553 29,200 -0.16(-1.65%)
Oct 19, 2005 9.995 9.995 9.672 9.713 88,400 -0.25(-2.51%)
Oct 18, 2005 10.38 10.38 9.662 9.963 293,800 -0.48(-4.57%)
Oct 17, 2005 10.37 10.49 10.37 10.44 15,800 +0.06(+0.63%)
Oct 14, 2005 10.25 10.38 10.25 10.38 31,000 +0.07(+0.73%)
Oct 13, 2005 10.25 10.32 10.22 10.30 28,200 +0.05(+0.51%)
Oct 12, 2005 10.31 10.31 10.19 10.25 29,800 -0.01(-0.10%)
Oct 11, 2005 10.18 10.28 10.18 10.26 32,200 +0.03(+0.27%)
Oct 10, 2005 10.18 10.25 10.13 10.23 15,400 -0.07(-0.68%)
Oct 07, 2005 10.14 10.36 10.12 10.30 68,400 +0.29(+2.92%)
Oct 06, 2005 9.950 10.10 9.928 10.01 48,200 +0.01(+0.08%)
Oct 05, 2005 10.31 10.31 9.750 10.00 40,400 -0.26(-2.56%)
Oct 04, 2005 10.30 10.33 10.06 10.26 21,400 -0.01(-0.12%)
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.