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 (%)
Feb 26, 2021 107.35 109.76 105.11 108.59 293,800 +2.08(+1.95%)
Feb 25, 2021 108.73 109.44 106.51 106.51 147,137 -3.04(-2.77%)
Feb 24, 2021 105.63 109.69 105.03 109.55 255,067 +4.52(+4.30%)
Feb 23, 2021 104.55 105.60 102.10 105.03 131,085 -1.31(-1.23%)
Feb 22, 2021 105.18 106.58 104.87 106.34 132,765 +0.34(+0.32%)
Feb 19, 2021 105.54 106.83 103.38 106.00 116,000 +1.11(+1.06%)
Feb 18, 2021 104.68 106.18 103.33 104.89 80,650 -0.21(-0.20%)
Feb 17, 2021 105.21 106.11 103.51 105.10 153,890 -1.40(-1.31%)
Feb 16, 2021 107.98 108.35 105.74 106.50 122,972 -0.98(-0.91%)
Feb 12, 2021 105.79 107.48 103.52 107.48 112,100 +1.36(+1.28%)
Feb 11, 2021 104.60 106.43 104.08 106.12 143,903 +2.35(+2.26%)
Feb 10, 2021 107.45 108.09 102.57 103.77 286,739 -2.78(-2.61%)
Feb 09, 2021 105.08 107.12 103.47 106.55 206,026 +1.50(+1.43%)
Feb 08, 2021 100.34 105.14 100.11 105.05 227,605 +5.38(+5.40%)
Feb 05, 2021 100.17 100.57 97.46 99.67 108,500 +0.62(+0.63%)
Feb 04, 2021 97.10 99.13 96.52 99.05 146,917 +2.80(+2.91%)
Feb 03, 2021 96.52 96.72 94.91 96.25 151,709 -0.88(-0.91%)
Feb 02, 2021 95.26 97.56 94.55 97.13 199,886 +3.09(+3.29%)
Feb 01, 2021 91.96 94.23 90.00 94.04 254,017 +2.33(+2.54%)
Jan 29, 2021 95.89 98.41 91.24 91.71 1,013,800 -4.94(-5.11%)
Jan 28, 2021 100.00 101.62 96.65 96.65 280,447 -3.21(-3.21%)
Jan 27, 2021 99.02 103.08 97.82 99.86 283,315 -1.35(-1.33%)
Jan 26, 2021 102.32 103.54 100.98 101.21 205,328 -0.92(-0.90%)
Jan 25, 2021 99.97 103.06 99.25 102.13 366,111 +2.05(+2.05%)
Jan 22, 2021 96.55 100.08 96.55 100.08 212,000 +3.10(+3.20%)
Jan 21, 2021 98.82 99.04 95.07 96.98 248,554 -1.69(-1.71%)
Jan 20, 2021 101.14 103.39 97.15 98.67 240,808 -2.18(-2.16%)
Jan 19, 2021 99.37 101.80 99.37 100.85 310,567 +2.43(+2.47%)
Jan 15, 2021 105.29 105.82 97.93 98.42 306,000 -8.33(-7.80%)
Jan 14, 2021 106.87 109.19 106.66 106.75 244,988 +0.16(+0.15%)
Jan 13, 2021 105.72 108.14 105.72 106.59 175,833 +0.65(+0.61%)
Jan 12, 2021 104.06 106.14 104.06 105.94 140,000 +1.87(+1.80%)
Jan 11, 2021 103.49 104.68 102.69 104.07 170,631 -0.75(-0.72%)
Jan 08, 2021 102.54 105.22 102.14 104.82 269,700 +2.95(+2.90%)
Jan 07, 2021 97.22 101.89 96.07 101.87 264,611 +4.67(+4.80%)
Jan 06, 2021 93.29 97.54 92.68 97.20 267,760 +4.97(+5.39%)
Jan 05, 2021 90.81 93.36 90.81 92.23 160,154 +1.35(+1.49%)
Jan 04, 2021 93.85 94.34 88.98 90.88 229,296 -3.18(-3.38%)
Dec 31, 2020 94.06 94.06 94.06 117,525 +0.69(+0.74%)
Dec 30, 2020 92.75 94.46 92.75 93.37 117,525 +0.77(+0.83%)
Dec 29, 2020 94.49 94.73 92.11 92.60 120,584 -1.77(-1.88%)
Dec 28, 2020 95.12 96.00 93.74 94.37 182,450 +0.66(+0.70%)
Dec 24, 2020 93.45 94.32 92.64 93.71 67,300 +0.47(+0.50%)
Dec 23, 2020 92.27 94.04 91.23 93.24 107,998 +1.74(+1.90%)
Dec 22, 2020 90.33 91.79 89.13 91.50 134,558 +1.37(+1.52%)
Dec 21, 2020 89.42 90.32 88.50 90.13 132,438 -0.66(-0.73%)
Dec 18, 2020 89.73 91.21 89.50 90.79 659,700 +1.59(+1.78%)
Dec 17, 2020 89.62 90.09 88.30 89.20 124,154 +0.44(+0.50%)
Dec 16, 2020 90.30 90.65 87.82 88.76 168,123 -1.03(-1.15%)
Dec 15, 2020 88.62 89.87 88.04 89.79 119,448 +2.01(+2.29%)
Dec 14, 2020 89.99 89.99 87.21 87.78 161,286 -0.76(-0.86%)
Dec 11, 2020 87.34 89.60 87.10 88.54 121,500 +0.63(+0.72%)
Dec 10, 2020 86.57 89.14 86.33 87.91 166,383 +0.82(+0.94%)
Dec 09, 2020 85.63 87.53 85.21 87.09 194,656 +2.02(+2.37%)
Dec 08, 2020 84.30 85.47 83.89 85.07 164,038 +0.62(+0.73%)
Dec 07, 2020 83.68 85.14 83.58 84.45 123,333 +0.99(+1.19%)
Dec 04, 2020 82.16 83.48 81.11 83.46 85,400 +1.76(+2.15%)
Dec 03, 2020 81.77 83.00 81.53 81.70 59,391 -0.13(-0.16%)
Dec 02, 2020 81.67 82.12 81.01 81.83 75,889 -0.08(-0.10%)
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.