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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.164 1.165 1.160 1.165 17,088 +0.01(+0.57%)
Jun 29, 2004 1.156 1.165 1.151 1.159 42,721 +0.01(+0.73%)
Jun 28, 2004 1.157 1.157 1.142 1.150 15,189 -0.01(-0.61%)
Jun 25, 2004 1.159 1.172 1.152 1.157 47,468 -0.01(-0.54%)
Jun 24, 2004 1.172 1.177 1.160 1.164 21,835 -0.01(-1.25%)
Jun 23, 2004 1.180 1.181 1.178 1.178 34,177 -0.01(-0.45%)
Jun 22, 2004 1.189 1.190 1.182 1.184 18,037 -0.00(-0.11%)
Jun 21, 2004 1.144 1.197 1.144 1.185 72,151 +0.05(+4.17%)
Jun 18, 2004 1.147 1.153 1.138 1.138 31,329 -0.01(-1.10%)
Jun 17, 2004 1.132 1.150 1.132 1.150 17,088 +0.02(+2.18%)
Jun 16, 2004 1.124 1.132 1.120 1.126 16,139 +0.01(+0.59%)
Jun 15, 2004 1.122 1.123 1.118 1.119 27,531 -0.01(-0.75%)
Jun 14, 2004 1.148 1.148 1.128 1.128 19,936 -0.01(-1.22%)
Jun 10, 2004 1.126 1.142 1.126 1.142 11,392 +0.01(+1.05%)
Jun 09, 2004 1.138 1.138 1.128 1.130 16,139 -0.00(-0.35%)
Jun 08, 2004 1.124 1.134 1.120 1.134 55,063 +0.02(+1.41%)
Jun 07, 2004 1.119 1.119 1.107 1.118 12,341 +0.00(+0.33%)
Jun 04, 2004 1.122 1.125 1.107 1.114 43,670 -0.00(-0.21%)
Jun 03, 2004 1.098 1.119 1.084 1.117 81,645 +0.02(+1.56%)
Jun 02, 2004 1.122 1.122 1.099 1.099 41,772 -0.03(-2.29%)
Jun 01, 2004 1.109 1.125 1.106 1.125 15,189 +0.02(+1.69%)
May 28, 2004 1.111 1.111 1.107 1.107 14,240 +0.00(+0.05%)
May 27, 2004 1.094 1.106 1.094 1.106 18,987 +0.01(+0.72%)
May 26, 2004 1.101 1.107 1.095 1.098 18,987 -0.00(-0.36%)
May 25, 2004 1.103 1.103 1.095 1.102 14,240 -0.01(-0.59%)
May 24, 2004 1.105 1.110 1.102 1.109 42,721 +0.01(+0.60%)
May 21, 2004 1.110 1.112 1.094 1.102 54,113 -0.01(-1.23%)
May 20, 2004 1.126 1.126 1.116 1.116 46,518 -0.01(-0.89%)
May 19, 2004 1.130 1.136 1.126 1.126 22,784 +0.00(+0.12%)
May 18, 2004 1.132 1.134 1.124 1.124 18,987 -0.01(-1.04%)
May 17, 2004 1.130 1.136 1.128 1.136 24,683 +0.01(+0.94%)
May 14, 2004 1.139 1.139 1.126 1.126 50,316 -0.01(-0.58%)
May 13, 2004 1.132 1.132 1.126 1.132 22,784 -0.00(-0.35%)
May 12, 2004 1.140 1.148 1.136 1.136 24,683 +0.00(+0.23%)
May 11, 2004 1.140 1.140 1.134 1.134 13,291 -0.01(-1.03%)
May 10, 2004 1.127 1.145 1.126 1.145 30,379 +0.02(+1.64%)
May 07, 2004 1.127 1.131 1.125 1.127 17,088 -0.00(-0.35%)
May 06, 2004 1.132 1.132 1.120 1.131 18,037 -0.00(-0.12%)
May 05, 2004 1.122 1.132 1.122 1.132 14,240 +0.02(+1.37%)
May 04, 2004 1.117 1.119 1.111 1.117 33,227 +0.01(+0.64%)
May 03, 2004 1.099 1.110 1.099 1.110 20,886 +0.02(+1.44%)
Apr 30, 2004 1.093 1.097 1.093 1.094 41,772 -0.01(-0.48%)
Apr 29, 2004 1.139 1.139 1.099 1.099 20,886 -0.05(-4.02%)
Apr 28, 2004 1.143 1.159 1.142 1.145 25,632 +0.00(+0.25%)
Apr 27, 2004 1.126 1.152 1.126 1.143 47,468 +0.01(+1.02%)
Apr 26, 2004 1.139 1.139 1.131 1.131 27,531 -0.00(-0.12%)
Apr 23, 2004 1.132 1.139 1.132 1.132 26,582 +0.01(+0.59%)
Apr 22, 2004 1.132 1.142 1.119 1.126 83,544 -0.01(-1.16%)
Apr 21, 2004 1.173 1.178 1.124 1.139 112,024 -0.03(-2.92%)
Apr 20, 2004 1.198 1.198 1.164 1.173 218,353 -0.01(-0.78%)
Apr 19, 2004 1.185 1.224 1.145 1.182 513,605 +0.14(+13.96%)
Apr 16, 2004 1.032 1.038 1.032 1.038 37,974 +0.00(+0.00%)
Apr 15, 2004 1.049 1.049 1.038 1.038 7,594 -0.01(-0.50%)
Apr 14, 2004 1.038 1.060 1.001 1.043 126,265 +0.00(+0.00%)
Apr 13, 2004 1.034 1.051 1.031 1.043 38,923 +0.01(+0.71%)
Apr 12, 2004 1.011 1.043 1.011 1.035 47,468 +0.02(+1.87%)
Apr 08, 2004 1.020 1.020 1.009 1.016 4,746 -0.01(-0.52%)
Apr 07, 2004 1.022 1.022 1.015 1.022 42,721 -0.02(-2.27%)
Apr 06, 2004 1.027 1.045 1.027 1.045 98,733 -0.00(-0.13%)
Apr 05, 2004 1.016 1.047 1.014 1.047 58,860 +0.02(+2.40%)
Apr 02, 2004 1.007 1.023 0.9980 1.022 58,860 +0.02(+1.76%)
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.