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 (%)
Jun 29, 2007 13.55 14.27 13.45 14.13 192,400 +0.34(+2.43%)
Jun 28, 2007 14.18 14.18 12.99 13.79 477,800 -0.21(-1.46%)
Jun 27, 2007 14.14 14.55 13.76 14.00 338,400 +0.10(+0.72%)
Jun 26, 2007 12.87 13.95 12.87 13.90 171,200 +1.09(+8.47%)
Jun 25, 2007 13.49 13.78 12.81 12.81 169,600 -0.37(-2.81%)
Jun 22, 2007 13.50 13.50 12.99 13.19 168,400 -0.29(-2.19%)
Jun 21, 2007 14.09 14.15 13.28 13.48 185,000 -0.74(-5.24%)
Jun 20, 2007 14.05 14.75 13.93 14.22 171,600 +0.25(+1.79%)
Jun 19, 2007 13.79 14.50 13.79 13.97 189,600 +0.15(+1.08%)
Jun 18, 2007 13.98 14.20 13.80 13.82 120,400 -0.15(-1.04%)
Jun 15, 2007 14.25 14.35 13.96 13.97 205,800 +0.04(+0.29%)
Jun 14, 2007 13.73 14.12 13.73 13.93 55,000 +0.17(+1.27%)
Jun 13, 2007 13.86 13.89 13.73 13.76 61,200 +0.08(+0.59%)
Jun 12, 2007 13.97 14.15 13.44 13.68 146,000 -0.30(-2.15%)
Jun 11, 2007 13.81 14.12 13.75 13.97 187,800 +0.16(+1.19%)
Jun 08, 2007 13.50 13.82 13.45 13.81 82,200 +0.25(+1.84%)
Jun 07, 2007 13.53 13.75 13.52 13.56 293,600 +0.03(+0.18%)
Jun 06, 2007 13.40 13.72 13.19 13.54 108,000 +0.04(+0.33%)
Jun 05, 2007 13.25 13.72 13.18 13.49 152,200 +0.24(+1.81%)
Jun 04, 2007 13.51 13.51 12.97 13.25 106,400 -0.28(-2.03%)
Jun 01, 2007 12.85 14.09 12.85 13.53 211,200 +0.68(+5.29%)
May 31, 2007 12.69 13.43 12.69 12.85 175,200 +0.29(+2.27%)
May 30, 2007 13.28 13.35 12.48 12.56 102,800 -0.77(-5.78%)
May 29, 2007 13.30 13.57 13.28 13.33 55,000 +0.11(+0.79%)
May 25, 2007 13.00 13.50 13.00 13.22 67,800 +0.25(+1.97%)
May 24, 2007 13.18 13.40 12.91 12.97 171,000 -0.19(-1.44%)
May 23, 2007 12.80 13.47 12.80 13.16 179,400 +0.36(+2.77%)
May 22, 2007 12.50 12.95 12.47 12.80 159,600 +0.06(+0.51%)
May 21, 2007 12.09 12.78 12.09 12.74 59,600 +0.65(+5.42%)
May 18, 2007 11.96 12.21 11.89 12.09 94,600 +0.12(+1.05%)
May 17, 2007 11.88 12.11 11.81 11.96 88,200 +0.09(+0.76%)
May 16, 2007 11.81 11.89 11.50 11.87 120,400 +0.10(+0.89%)
May 15, 2007 11.95 12.18 11.62 11.77 131,000 -0.23(-1.92%)
May 14, 2007 12.32 12.33 11.98 11.99 61,000 -0.41(-3.27%)
May 11, 2007 12.30 12.60 12.25 12.40 71,200 +0.18(+1.43%)
May 10, 2007 12.50 12.52 11.85 12.22 142,200 -0.31(-2.51%)
May 09, 2007 12.50 12.60 12.35 12.54 91,600 +0.17(+1.42%)
May 08, 2007 12.38 12.43 12.11 12.37 88,400 -0.04(-0.28%)
May 07, 2007 12.46 12.52 12.35 12.40 206,000 -0.07(-0.56%)
May 04, 2007 12.43 12.51 12.29 12.47 131,200 +0.04(+0.36%)
May 03, 2007 12.52 12.55 12.40 12.43 128,800 -0.13(-1.04%)
May 02, 2007 12.16 12.67 12.16 12.55 382,200 +0.42(+3.50%)
May 01, 2007 12.03 12.25 11.88 12.13 148,200 +0.13(+1.08%)
Apr 30, 2007 11.95 12.08 11.92 12.00 156,000 +0.07(+0.63%)
Apr 27, 2007 11.76 12.00 11.62 11.93 237,400 +0.09(+0.72%)
Apr 26, 2007 11.95 11.99 11.73 11.84 158,800 -0.10(-0.80%)
Apr 25, 2007 12.04 12.24 11.75 11.94 253,000 -0.12(-1.00%)
Apr 24, 2007 12.32 12.34 12.05 12.05 240,000 -0.27(-2.19%)
Apr 23, 2007 12.54 12.70 12.25 12.32 125,200 -0.23(-1.83%)
Apr 20, 2007 13.04 13.04 12.53 12.55 1,010,000 -0.04(-0.28%)
Apr 19, 2007 12.28 12.62 12.10 12.59 457,200 +0.12(+0.92%)
Apr 18, 2007 13.45 13.46 12.05 12.47 885,600 -1.45(-10.41%)
Apr 17, 2007 14.00 14.20 13.82 13.93 128,800 -0.02(-0.18%)
Apr 16, 2007 13.62 14.11 13.55 13.95 132,400 +0.20(+1.45%)
Apr 13, 2007 13.34 13.82 13.21 13.75 340,800 +0.41(+3.11%)
Apr 12, 2007 13.00 13.35 12.90 13.34 175,600 +0.36(+2.77%)
Apr 11, 2007 13.20 13.49 12.51 12.97 112,400 -0.18(-1.33%)
Apr 10, 2007 13.22 13.49 13.08 13.15 160,800 -0.10(-0.75%)
Apr 09, 2007 13.57 13.60 13.23 13.25 102,000 -0.35(-2.57%)
Apr 05, 2007 13.46 13.74 13.37 13.60 79,200 +0.15(+1.12%)
Apr 04, 2007 13.65 13.79 13.40 13.45 88,400 -0.24(-1.72%)
Apr 03, 2007 13.50 13.99 13.47 13.69 181,400 +0.24(+1.79%)
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.