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 (%)
May 30, 2003 0.8103 0.8103 0.7912 0.7912 35,735 -0.02(-2.19%)
May 29, 2003 0.8144 0.8199 0.8090 0.8090 7,330 -0.00(-0.17%)
May 28, 2003 0.8185 0.8234 0.8103 0.8103 32,986 -0.02(-2.46%)
May 27, 2003 0.8188 0.8308 0.8049 0.8308 35,735 -0.00(-0.13%)
May 23, 2003 0.8444 0.8444 0.8191 0.8319 22,907 -0.01(-0.68%)
May 22, 2003 0.8657 0.8657 0.8281 0.8376 101,707 -0.03(-3.28%)
May 21, 2003 0.8663 0.8663 0.8608 0.8660 21,990 +0.01(+0.76%)
May 20, 2003 0.8649 0.8731 0.8594 0.8594 13,744 +0.00(+0.16%)
May 19, 2003 0.8581 0.8581 0.8581 0.8581 916 +0.00(+0.00%)
May 16, 2003 0.8611 0.8676 0.8502 0.8581 25,655 -0.01(-1.01%)
May 15, 2003 0.8594 0.8731 0.8562 0.8668 47,646 +0.00(+0.03%)
May 14, 2003 0.8526 0.8745 0.8393 0.8665 109,037 +0.03(+4.13%)
May 13, 2003 0.8213 0.8390 0.8213 0.8322 16,493 +0.01(+0.66%)
May 12, 2003 0.7885 0.8387 0.7885 0.8267 97,126 +0.01(+1.51%)
May 09, 2003 0.7912 0.8185 0.7912 0.8144 50,395 +0.01(+0.84%)
May 08, 2003 0.7831 0.8182 0.7768 0.8076 69,637 +0.03(+4.01%)
May 07, 2003 0.7776 0.7831 0.7765 0.7765 194,252 +0.00(+0.04%)
May 06, 2003 0.7680 0.7776 0.7680 0.7762 77,884 +0.01(+1.61%)
May 05, 2003 0.7640 0.7640 0.7544 0.7640 80,633 +0.00(+0.00%)
May 02, 2003 0.7571 0.7691 0.7571 0.7640 48,563 -0.01(-1.75%)
May 01, 2003 0.7768 0.7776 0.7749 0.7776 43,981 +0.00(+0.49%)
Apr 30, 2003 0.7776 0.7828 0.7735 0.7738 57,725 +0.02(+2.90%)
Apr 29, 2003 0.7721 0.7912 0.7519 0.7519 70,553 -0.02(-2.34%)
Apr 28, 2003 0.7680 0.7776 0.7640 0.7700 38,483 -0.00(-0.28%)
Apr 25, 2003 0.7640 0.7762 0.7476 0.7721 383,007 -0.04(-4.39%)
Apr 24, 2003 0.8182 0.8185 0.8076 0.8076 54,977 -0.00(-0.54%)
Apr 23, 2003 0.8185 0.8185 0.8103 0.8120 31,153 -0.00(-0.13%)
Apr 22, 2003 0.8185 0.8185 0.8131 0.8131 13,744 -0.01(-0.67%)
Apr 21, 2003 0.8185 0.8185 0.8122 0.8185 53,144 +0.00(+0.00%)
Apr 17, 2003 0.8185 0.8185 0.8182 0.8185 26,572 +0.00(+0.03%)
Apr 16, 2003 0.8131 0.8185 0.8122 0.8182 69,637 +0.01(+1.04%)
Apr 15, 2003 0.8117 0.8253 0.7931 0.8098 127,363 -0.02(-2.05%)
Apr 14, 2003 0.8458 0.8594 0.7926 0.8267 273,969 -0.05(-5.70%)
Apr 11, 2003 0.8766 0.8766 0.8766 0.8766 9,162 -0.00(-0.03%)
Apr 10, 2003 0.8731 0.8769 0.8706 0.8769 11,911 +0.01(+0.59%)
Apr 09, 2003 0.8625 0.8717 0.8625 0.8717 78,800 +0.01(+0.63%)
Apr 08, 2003 0.8649 0.8704 0.8649 0.8663 16,493 +0.00(+0.16%)
Apr 07, 2003 0.8652 0.8652 0.8567 0.8649 44,897 +0.00(+0.00%)
Apr 04, 2003 0.8652 0.8731 0.8649 0.8649 131,945 -0.00(-0.53%)
Apr 03, 2003 0.8594 0.8728 0.8594 0.8695 60,474 +0.01(+1.56%)
Apr 02, 2003 0.8453 0.8564 0.8390 0.8562 84,298 +0.01(+1.32%)
Apr 01, 2003 0.8294 0.8450 0.8294 0.8450 89,795 +0.01(+0.75%)
Mar 31, 2003 0.8376 0.8431 0.8185 0.8387 30,237 -0.01(-0.68%)
Mar 28, 2003 0.8376 0.8444 0.8335 0.8444 20,158 +0.01(+1.41%)
Mar 27, 2003 0.8226 0.8387 0.8226 0.8327 10,079 +0.01(+0.73%)
Mar 26, 2003 0.8281 0.8281 0.8218 0.8267 9,162 +0.00(+0.50%)
Mar 25, 2003 0.8226 0.8226 0.8226 0.8226 916 -0.01(-0.66%)
Mar 24, 2003 0.8365 0.8365 0.8226 0.8281 22,907 -0.02(-1.78%)
Mar 21, 2003 0.8431 0.8455 0.8431 0.8431 5,497 +0.01(+0.78%)
Mar 20, 2003 0.8428 0.8428 0.8365 0.8365 5,497 +0.00(+0.07%)
Mar 19, 2003 0.8322 0.8360 0.8185 0.8360 53,144 +0.00(+0.29%)
Mar 18, 2003 0.8256 0.8458 0.8256 0.8335 7,330 +0.01(+0.99%)
Mar 17, 2003 0.8253 0.8376 0.8185 0.8253 37,567 -0.01(-0.79%)
Mar 14, 2003 0.8319 0.8319 0.8319 0.8319 1,832 +0.01(+0.79%)
Mar 13, 2003 0.8319 0.8319 0.8158 0.8253 57,725 -0.01(-1.01%)
Mar 12, 2003 0.8390 0.8453 0.8338 0.8338 7,330 +0.00(+0.03%)
Mar 11, 2003 0.8513 0.8513 0.8322 0.8335 18,325 -0.02(-2.08%)
Mar 10, 2003 0.8485 0.8513 0.8485 0.8513 7,330 +0.01(+0.65%)
Mar 07, 2003 0.8499 0.8499 0.8444 0.8458 14,660 +0.00(+0.00%)
Mar 06, 2003 0.8518 0.8567 0.8458 0.8458 42,149 -0.01(-0.96%)
Mar 05, 2003 0.8581 0.8581 0.8540 0.8540 4,581 +0.00(+0.00%)
Mar 04, 2003 0.8562 0.8562 0.8540 0.8540 6,413 +0.00(+0.32%)
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.