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 )

99.81 USD +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.47 63.22 61.47 62.92 168,807 +1.85(+3.03%)
Jun 29, 2020 60.72 61.62 60.19 61.07 167,783 +1.28(+2.14%)
Jun 26, 2020 60.82 60.91 59.66 59.79 406,800 -1.20(-1.97%)
Jun 25, 2020 60.12 61.12 59.53 60.99 118,039 +0.35(+0.58%)
Jun 24, 2020 61.87 62.11 60.55 60.64 148,167 -1.82(-2.91%)
Jun 23, 2020 63.22 63.22 62.33 62.46 82,945 -0.03(-0.05%)
Jun 22, 2020 62.68 62.76 61.85 62.49 125,687 -0.33(-0.53%)
Jun 19, 2020 64.32 64.63 62.69 62.82 270,200 -0.83(-1.30%)
Jun 18, 2020 62.97 64.01 62.85 63.65 89,383 +0.26(+0.41%)
Jun 17, 2020 64.20 64.48 63.08 63.39 81,019 -0.62(-0.97%)
Jun 16, 2020 65.62 65.94 63.81 64.01 93,401 +0.88(+1.39%)
Jun 15, 2020 59.90 64.00 59.90 63.13 140,331 +1.61(+2.62%)
Jun 12, 2020 63.39 63.55 60.05 61.52 140,900 +0.74(+1.22%)
Jun 11, 2020 63.25 63.58 60.40 60.78 178,951 -4.69(-7.16%)
Jun 10, 2020 66.18 66.38 65.32 65.47 146,769 -0.73(-1.10%)
Jun 09, 2020 66.32 67.41 64.89 66.20 130,502 -0.61(-0.91%)
Jun 08, 2020 66.45 67.40 66.04 66.81 112,653 +0.68(+1.03%)
Jun 05, 2020 66.87 68.01 65.84 66.13 137,000 +1.21(+1.86%)
Jun 04, 2020 63.51 65.42 63.00 64.92 108,039 +0.59(+0.92%)
Jun 03, 2020 63.82 64.75 63.68 64.33 120,406 +1.80(+2.88%)
Jun 02, 2020 62.00 62.74 61.53 62.53 86,253 +1.12(+1.82%)
Jun 01, 2020 61.40 62.39 60.77 61.41 131,203 +0.22(+0.36%)
May 29, 2020 61.63 61.63 60.04 61.19 194,300 -0.82(-1.32%)
May 28, 2020 64.18 64.27 61.79 62.01 147,785 -1.63(-2.56%)
May 27, 2020 63.85 64.33 62.52 63.64 181,253 +0.16(+0.25%)
May 26, 2020 63.15 64.57 63.15 63.48 178,003 +2.38(+3.90%)
May 22, 2020 60.24 61.17 59.61 61.10 91,700 +1.13(+1.88%)
May 21, 2020 60.37 60.91 59.88 59.97 109,222 -0.72(-1.19%)
May 20, 2020 60.20 61.30 59.72 60.69 121,516 +1.69(+2.86%)
May 19, 2020 60.45 61.28 58.93 59.00 130,525 -1.71(-2.82%)
May 18, 2020 58.38 61.04 57.54 60.71 152,559 +4.71(+8.41%)
May 15, 2020 54.20 56.04 54.20 56.00 217,200 +1.37(+2.51%)
May 14, 2020 54.65 55.34 52.49 54.63 197,847 -1.02(-1.83%)
May 13, 2020 56.40 56.80 55.08 55.65 141,082 -1.01(-1.78%)
May 12, 2020 59.96 59.96 56.57 56.66 125,072 -3.12(-5.22%)
May 11, 2020 59.17 60.57 58.33 59.78 143,410 -0.20(-0.33%)
May 08, 2020 58.97 60.42 58.65 59.98 157,000 +2.34(+4.06%)
May 07, 2020 58.30 58.30 56.87 57.64 129,436 +0.35(+0.61%)
May 06, 2020 57.43 58.05 57.06 57.29 85,362 -0.02(-0.03%)
May 05, 2020 57.13 58.10 56.39 57.31 172,789 +1.17(+2.08%)
May 04, 2020 56.20 56.58 55.26 56.14 151,802 -1.00(-1.75%)
May 01, 2020 57.60 57.81 56.71 57.14 135,200 -1.89(-3.20%)
Apr 30, 2020 62.29 62.29 58.97 59.03 188,129 -4.10(-6.49%)
Apr 29, 2020 61.98 64.07 61.19 63.13 241,111 +2.95(+4.90%)
Apr 28, 2020 59.98 61.63 59.31 60.18 174,997 +1.36(+2.31%)
Apr 27, 2020 57.52 59.93 57.52 58.82 185,123 +1.84(+3.23%)
Apr 24, 2020 57.17 57.84 56.09 56.98 346,900 +0.02(+0.04%)
Apr 23, 2020 57.21 58.69 56.84 56.96 144,426 -0.45(-0.78%)
Apr 22, 2020 57.66 58.52 56.51 57.41 140,708 +1.35(+2.41%)
Apr 21, 2020 55.09 56.63 54.34 56.06 129,258 -0.47(-0.83%)
Apr 20, 2020 57.63 58.60 55.70 56.53 140,937 -2.10(-3.58%)
Apr 17, 2020 58.74 61.04 57.56 58.63 207,900 +1.80(+3.17%)
Apr 16, 2020 53.00 57.41 52.27 56.83 354,369 +4.36(+8.31%)
Apr 15, 2020 55.71 57.62 52.09 52.47 259,683 -4.69(-8.21%)
Apr 14, 2020 55.30 57.32 54.92 57.16 171,697 +3.60(+6.72%)
Apr 13, 2020 55.81 55.81 52.74 53.56 131,490 -2.73(-4.85%)
Apr 09, 2020 55.16 56.60 54.74 56.29 121,500 +2.57(+4.78%)
Apr 08, 2020 52.19 54.42 52.19 53.72 212,544 +0.18(+0.34%)
Apr 07, 2020 55.12 55.78 53.44 53.54 156,755 +0.09(+0.17%)
Apr 06, 2020 52.31 53.92 51.69 53.45 198,048 +3.39(+6.77%)
Apr 03, 2020 52.24 53.68 49.45 50.06 188,000 -2.81(-5.31%)
Apr 02, 2020 47.00 53.16 47.00 52.87 216,389 +5.30(+11.14%)
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.