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 )

218.85 +7.03 (+3.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Jun 30, 2004 1.206 1.207 1.202 1.207 16,493 +0.01(+0.57%)
Jun 29, 2004 1.198 1.207 1.192 1.200 41,233 +0.01(+0.73%)
Jun 28, 2004 1.199 1.199 1.183 1.192 14,660 -0.01(-0.61%)
Jun 25, 2004 1.200 1.214 1.194 1.199 45,814 -0.01(-0.54%)
Jun 24, 2004 1.214 1.220 1.202 1.206 21,074 -0.02(-1.25%)
Jun 23, 2004 1.223 1.223 1.221 1.221 32,986 -0.01(-0.45%)
Jun 22, 2004 1.232 1.233 1.224 1.226 17,409 -0.00(-0.11%)
Jun 21, 2004 1.185 1.240 1.185 1.228 69,638 +0.05(+4.17%)
Jun 18, 2004 1.189 1.195 1.179 1.179 30,237 -0.01(-1.10%)
Jun 17, 2004 1.173 1.192 1.173 1.192 16,493 +0.03(+2.18%)
Jun 16, 2004 1.165 1.173 1.160 1.166 15,576 +0.01(+0.59%)
Jun 15, 2004 1.162 1.164 1.158 1.160 26,572 -0.01(-0.75%)
Jun 14, 2004 1.190 1.190 1.168 1.168 19,242 -0.01(-1.22%)
Jun 10, 2004 1.167 1.183 1.167 1.183 10,995 +0.01(+1.05%)
Jun 09, 2004 1.179 1.179 1.169 1.170 15,576 -0.00(-0.35%)
Jun 08, 2004 1.164 1.175 1.161 1.175 53,144 +0.02(+1.41%)
Jun 07, 2004 1.160 1.160 1.147 1.158 11,911 +0.00(+0.33%)
Jun 04, 2004 1.162 1.166 1.147 1.154 42,149 -0.00(-0.21%)
Jun 03, 2004 1.138 1.159 1.123 1.157 78,801 +0.02(+1.56%)
Jun 02, 2004 1.163 1.163 1.139 1.139 40,316 -0.03(-2.29%)
Jun 01, 2004 1.149 1.166 1.146 1.166 14,660 +0.02(+1.69%)
May 28, 2004 1.151 1.151 1.146 1.146 13,744 +0.00(+0.05%)
May 27, 2004 1.134 1.146 1.134 1.146 18,325 +0.01(+0.72%)
May 26, 2004 1.140 1.147 1.135 1.138 18,325 -0.00(-0.36%)
May 25, 2004 1.143 1.143 1.135 1.142 13,744 -0.01(-0.59%)
May 24, 2004 1.145 1.150 1.142 1.149 41,233 +0.01(+0.60%)
May 21, 2004 1.150 1.152 1.134 1.142 52,228 -0.01(-1.23%)
May 20, 2004 1.166 1.166 1.156 1.156 44,898 -0.01(-0.89%)
May 19, 2004 1.170 1.177 1.166 1.166 21,991 +0.00(+0.12%)
May 18, 2004 1.173 1.175 1.165 1.165 18,325 -0.01(-1.04%)
May 17, 2004 1.170 1.177 1.169 1.177 23,823 +0.01(+0.94%)
May 14, 2004 1.180 1.180 1.166 1.166 48,563 -0.01(-0.58%)
May 13, 2004 1.173 1.173 1.166 1.173 21,991 -0.00(-0.35%)
May 12, 2004 1.181 1.190 1.177 1.177 23,823 +0.00(+0.23%)
May 11, 2004 1.181 1.181 1.175 1.175 12,828 -0.01(-1.03%)
May 10, 2004 1.168 1.187 1.166 1.187 29,321 +0.02(+1.64%)
May 07, 2004 1.168 1.172 1.165 1.168 16,493 -0.00(-0.35%)
May 06, 2004 1.173 1.173 1.161 1.172 17,409 -0.00(-0.12%)
May 05, 2004 1.162 1.173 1.162 1.173 13,744 +0.02(+1.37%)
May 04, 2004 1.157 1.160 1.151 1.157 32,070 +0.01(+0.64%)
May 03, 2004 1.139 1.150 1.139 1.150 20,158 +0.02(+1.44%)
Apr 30, 2004 1.132 1.136 1.132 1.134 40,316 -0.01(-0.48%)
Apr 29, 2004 1.180 1.180 1.139 1.139 20,158 -0.05(-4.02%)
Apr 28, 2004 1.184 1.200 1.183 1.187 24,739 +0.00(+0.25%)
Apr 27, 2004 1.166 1.194 1.166 1.184 45,814 +0.01(+1.02%)
Apr 26, 2004 1.180 1.180 1.172 1.172 26,572 -0.00(-0.12%)
Apr 23, 2004 1.173 1.180 1.173 1.173 25,656 +0.01(+0.58%)
Apr 22, 2004 1.173 1.183 1.160 1.166 80,633 -0.01(-1.16%)
Apr 21, 2004 1.216 1.221 1.165 1.180 108,122 -0.04(-2.92%)
Apr 20, 2004 1.241 1.241 1.206 1.216 210,747 -0.01(-0.78%)
Apr 19, 2004 1.228 1.269 1.187 1.225 495,714 +0.15(+13.96%)
Apr 16, 2004 1.070 1.075 1.070 1.075 36,651 +0.00(+0.00%)
Apr 15, 2004 1.087 1.087 1.075 1.075 7,330 -0.01(-0.51%)
Apr 14, 2004 1.075 1.098 1.037 1.080 121,866 +0.00(+0.00%)
Apr 13, 2004 1.071 1.089 1.068 1.080 37,567 +0.01(+0.71%)
Apr 12, 2004 1.048 1.081 1.048 1.073 45,814 +0.02(+1.86%)
Apr 08, 2004 1.057 1.057 1.045 1.053 4,581 -0.01(-0.51%)
Apr 07, 2004 1.059 1.059 1.052 1.059 41,233 -0.02(-2.27%)
Apr 06, 2004 1.064 1.083 1.064 1.083 95,294 -0.00(-0.13%)
Apr 05, 2004 1.053 1.085 1.050 1.085 56,810 +0.03(+2.40%)
Apr 02, 2004 1.043 1.059 1.034 1.059 56,810 +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.
 
 
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.