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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.9140 0.9140 0.9004 0.9072 28,404 -0.01(-1.48%)
Aug 29, 2002 0.8936 0.9277 0.8936 0.9208 25,655 +0.02(+2.24%)
Aug 28, 2002 0.9004 0.9006 0.9004 0.9006 20,158 -0.00(-0.03%)
Aug 27, 2002 0.9004 0.9072 0.9004 0.9009 458,142 +0.01(+0.79%)
Aug 26, 2002 0.8867 0.9004 0.8867 0.8938 9,162 +0.02(+2.38%)
Aug 23, 2002 0.8840 0.8840 0.8570 0.8731 27,488 -0.02(-1.99%)
Aug 22, 2002 0.8908 0.8908 0.8908 0.8908 1,832 -0.01(-0.76%)
Aug 21, 2002 0.8862 0.8976 0.8840 0.8976 62,307 +0.01(+1.67%)
Aug 20, 2002 0.8772 0.8829 0.8725 0.8829 38,483 +0.05(+6.10%)
Aug 16, 2002 0.7708 0.8390 0.7640 0.8322 43,065 +0.06(+7.96%)
Aug 15, 2002 0.7863 0.7863 0.7708 0.7708 7,330 -0.01(-1.57%)
Aug 14, 2002 0.7844 0.7967 0.7776 0.7831 18,325 -0.00(-0.17%)
Aug 13, 2002 0.7885 0.7885 0.7735 0.7844 21,074 +0.00(+0.00%)
Aug 12, 2002 0.7858 0.7926 0.7844 0.7844 23,823 -0.02(-2.54%)
Aug 07, 2002 0.8185 0.8185 0.7981 0.8049 9,162 -0.01(-1.67%)
Aug 06, 2002 0.7844 0.8253 0.7841 0.8185 108,121 +0.04(+5.34%)
Aug 05, 2002 0.7721 0.7771 0.7721 0.7771 10,079 -0.00(-0.07%)
Aug 02, 2002 0.7918 0.7926 0.7776 0.7776 10,995 -0.02(-2.56%)
Aug 01, 2002 0.7981 0.7981 0.7981 0.7981 4,581 +0.01(+0.83%)
Jul 31, 2002 0.8049 0.8049 0.7915 0.7915 2,748 -0.02(-1.99%)
Jul 30, 2002 0.8185 0.8185 0.7912 0.8076 69,637 -0.01(-1.33%)
Jul 29, 2002 0.8049 0.8185 0.8049 0.8185 36,651 +0.03(+3.45%)
Jul 26, 2002 0.7981 0.7981 0.7912 0.7912 7,330 -0.01(-1.53%)
Jul 25, 2002 0.7899 0.8035 0.7899 0.8035 7,330 +0.01(+0.86%)
Jul 24, 2002 0.7803 0.8144 0.7803 0.7967 78,800 +0.02(+2.96%)
Jul 23, 2002 0.7912 0.7912 0.7735 0.7738 12,827 -0.01(-1.36%)
Jul 22, 2002 0.7776 0.7912 0.7708 0.7844 83,381 +0.01(+1.77%)
Jul 19, 2002 0.7571 0.7831 0.7571 0.7708 130,112 +0.03(+4.63%)
Jul 17, 2002 0.7367 0.7435 0.7298 0.7367 37,567 -0.03(-3.57%)
Jul 12, 2002 0.7640 0.7640 0.7640 0.7640 9,162 +0.00(+0.04%)
Jul 11, 2002 0.7708 0.7708 0.7637 0.7637 82,465 +0.00(+0.50%)
Jul 10, 2002 0.7571 0.7680 0.7571 0.7599 43,981 -0.00(-0.54%)
Jul 09, 2002 0.7476 0.7640 0.7476 0.7640 7,330 +0.02(+2.75%)
Jul 08, 2002 0.7503 0.7503 0.7435 0.7435 11,911 -0.01(-0.91%)
Jul 05, 2002 0.7367 0.7503 0.7367 0.7503 43,981 +0.01(+1.85%)
Jul 04, 2002 0.7503 0.7503 0.7367 0.7367 13,744 +0.00(+0.00%)
Jul 03, 2002 0.7503 0.7503 0.7367 0.7367 13,744 -0.01(-1.82%)
Jul 02, 2002 0.7503 0.7503 0.7503 0.7503 0 +0.00(+0.00%)
Jul 01, 2002 0.7503 0.7503 0.7503 0.7503 46,730 +0.00(+0.00%)
Jun 28, 2002 0.7708 0.7708 0.7503 0.7503 13,744 -0.01(-1.79%)
Jun 27, 2002 0.7642 0.7642 0.7640 0.7640 1,832 -0.00(-0.04%)
Jun 26, 2002 0.7642 0.7642 0.7642 0.7642 8,246 -0.01(-0.85%)
Jun 25, 2002 0.7708 0.7708 0.7708 0.7708 0 -0.03(-3.42%)
Jun 21, 2002 0.8002 0.8002 0.7981 0.7981 11,911 -0.01(-0.85%)
Jun 20, 2002 0.7912 0.8049 0.7912 0.8049 17,409 +0.01(+1.72%)
Jun 19, 2002 0.7981 0.8117 0.7912 0.7912 26,572 +0.00(+0.00%)
Jun 18, 2002 0.7912 0.8049 0.7912 0.7912 18,325 -0.00(-0.34%)
Jun 17, 2002 0.7776 0.7940 0.7776 0.7940 10,995 +0.01(+1.22%)
Jun 14, 2002 0.7776 0.7844 0.7642 0.7844 30,237 +0.01(+1.77%)
Jun 12, 2002 0.7708 0.7708 0.7708 0.7708 916 +0.00(+0.00%)
Jun 11, 2002 0.7708 0.7721 0.7640 0.7708 21,074 +0.00(+0.00%)
Jun 10, 2002 0.7571 0.7708 0.7571 0.7708 9,162 +0.01(+1.80%)
Jun 07, 2002 0.7640 0.7640 0.7503 0.7571 71,470 -0.01(-1.77%)
Jun 06, 2002 0.7776 0.7776 0.7708 0.7708 58,642 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.