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 )

99.74 USD +2.02 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 94.47 96.18 93.07 93.07 295,685 -1.15(-1.22%)
Mar 30, 2021 92.53 94.61 91.17 94.22 207,767 +1.64(+1.77%)
Mar 29, 2021 95.63 96.69 92.44 92.58 248,615 -3.50(-3.64%)
Mar 26, 2021 95.51 96.10 94.36 96.08 192,000 +1.40(+1.48%)
Mar 25, 2021 92.06 95.01 91.78 94.68 143,627 +1.69(+1.82%)
Mar 24, 2021 94.65 95.70 92.88 92.99 202,050 -0.76(-0.81%)
Mar 23, 2021 94.51 95.99 93.04 93.75 217,100 -1.25(-1.32%)
Mar 22, 2021 95.26 96.42 93.06 95.00 273,788 +0.02(+0.02%)
Mar 19, 2021 96.57 97.33 94.63 94.98 835,300 -1.78(-1.84%)
Mar 18, 2021 98.91 100.34 96.21 96.76 154,575 -3.13(-3.13%)
Mar 17, 2021 99.73 100.40 97.66 99.89 201,542 -0.22(-0.22%)
Mar 16, 2021 102.70 102.70 99.80 100.11 179,282 -2.24(-2.19%)
Mar 15, 2021 104.36 104.36 100.47 102.35 208,652 -2.28(-2.18%)
Mar 12, 2021 103.85 105.25 103.71 104.63 107,800 +0.49(+0.47%)
Mar 11, 2021 105.10 105.39 103.84 104.14 153,225 +0.62(+0.60%)
Mar 10, 2021 102.86 104.11 102.54 103.52 101,201 +0.98(+0.96%)
Mar 09, 2021 102.09 104.64 101.53 102.54 153,452 +2.06(+2.05%)
Mar 08, 2021 100.54 102.50 99.04 100.48 141,424 +0.11(+0.11%)
Mar 05, 2021 99.78 100.59 96.09 100.37 204,700 +2.50(+2.55%)
Mar 04, 2021 101.32 101.53 97.36 97.87 213,782 -4.25(-4.16%)
Mar 03, 2021 105.27 105.42 101.97 102.12 190,862 -2.03(-1.95%)
Mar 02, 2021 105.83 105.83 103.16 104.15 143,459 -1.49(-1.41%)
Mar 01, 2021 109.81 111.77 105.54 105.64 290,028 -2.95(-2.72%)
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%)
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.