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 )

105.96 USD -1.44 (-1.34%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.312 7.500 7.312 7.445 23,000 +0.22(+3.08%)
Jan 28, 2005 7.188 7.300 7.188 7.223 10,200 +0.10(+1.37%)
Jan 27, 2005 7.225 7.250 7.100 7.125 7,400 -0.10(-1.38%)
Jan 26, 2005 7.247 7.250 7.225 7.225 5,800 +0.04(+0.56%)
Jan 25, 2005 6.925 7.185 6.888 7.185 34,000 +0.21(+3.01%)
Jan 24, 2005 6.950 7.060 6.912 6.975 22,000 -0.04(-0.53%)
Jan 21, 2005 7.062 7.062 6.982 7.013 7,800 +0.00(+0.00%)
Jan 20, 2005 7.050 7.060 7.000 7.013 5,400 +0.01(+0.18%)
Jan 19, 2005 7.013 7.050 6.838 7.000 20,600 -0.06(-0.88%)
Jan 18, 2005 7.037 7.062 7.032 7.062 7,400 +0.06(+0.89%)
Jan 14, 2005 6.812 7.000 6.763 7.000 8,400 +0.19(+2.75%)
Jan 13, 2005 7.013 7.188 6.763 6.812 14,200 -0.25(-3.54%)
Jan 12, 2005 7.075 7.075 6.938 7.062 6,400 -0.01(-0.18%)
Jan 11, 2005 7.245 7.250 7.003 7.075 14,800 -0.14(-2.01%)
Jan 10, 2005 6.952 7.245 6.952 7.220 25,800 +0.27(+3.85%)
Jan 07, 2005 6.753 7.060 6.753 6.952 15,800 +0.25(+3.77%)
Jan 06, 2005 6.787 6.935 6.700 6.700 31,200 -0.08(-1.11%)
Jan 05, 2005 6.713 6.812 6.625 6.775 13,600 +0.02(+0.33%)
Jan 04, 2005 7.500 7.500 6.753 6.753 56,400 -0.77(-10.27%)
Jan 03, 2005 7.487 7.625 7.425 7.525 13,400 +0.04(+0.47%)
Dec 31, 2004 7.513 7.555 7.487 7.490 1,000 -0.01(-0.20%)
Dec 30, 2004 7.530 7.600 7.500 7.505 11,400 -0.00(-0.07%)
Dec 29, 2004 7.490 7.550 7.490 7.510 6,200 +0.02(+0.27%)
Dec 28, 2004 7.775 7.775 7.455 7.490 21,800 -0.32(-4.07%)
Dec 27, 2004 7.750 7.812 7.688 7.808 34,800 +0.12(+1.63%)
Dec 23, 2004 7.675 7.750 7.650 7.683 8,600 +0.03(+0.42%)
Dec 22, 2004 7.625 7.997 7.600 7.650 35,000 +0.21(+2.86%)
Dec 21, 2004 7.375 7.503 7.312 7.438 11,200 +0.10(+1.36%)
Dec 20, 2004 7.375 7.375 7.250 7.338 8,200 +0.09(+1.21%)
Dec 17, 2004 7.275 7.275 7.015 7.250 22,600 -0.05(-0.75%)
Dec 16, 2004 7.005 7.360 6.812 7.305 26,000 +0.24(+3.43%)
Dec 15, 2004 7.125 7.125 7.003 7.062 25,400 -0.03(-0.35%)
Dec 14, 2004 7.188 7.400 7.000 7.088 28,800 -0.04(-0.53%)
Dec 13, 2004 7.125 7.355 6.845 7.125 45,000 +0.03(+0.44%)
Dec 10, 2004 6.875 7.125 6.845 7.094 11,400 +0.19(+2.71%)
Dec 09, 2004 7.013 7.013 6.812 6.906 14,200 -0.14(-1.95%)
Dec 08, 2004 6.831 7.044 6.831 7.044 14,400 +0.23(+3.39%)
Dec 07, 2004 7.094 7.094 6.812 6.812 15,600 -0.31(-4.39%)
Dec 06, 2004 7.275 7.312 7.094 7.125 12,200 -0.12(-1.72%)
Dec 03, 2004 7.000 7.349 7.000 7.250 14,400 +0.25(+3.57%)
Dec 02, 2004 7.145 7.145 7.000 7.000 9,600 -0.12(-1.75%)
Dec 01, 2004 7.168 7.281 7.125 7.125 27,400 -0.02(-0.28%)
Nov 30, 2004 7.169 7.207 7.121 7.145 11,000 +0.00(+0.02%)
Nov 29, 2004 7.062 7.144 7.062 7.144 7,400 +0.03(+0.47%)
Nov 26, 2004 7.125 7.131 7.049 7.110 24,600 +0.08(+1.12%)
Nov 24, 2004 6.969 7.069 6.900 7.031 12,000 +0.09(+1.35%)
Nov 23, 2004 7.088 7.244 6.938 6.938 31,200 -0.15(-2.12%)
Nov 22, 2004 6.906 7.094 6.875 7.088 27,200 +0.18(+2.62%)
Nov 19, 2004 6.906 6.912 6.844 6.906 13,200 -0.01(-0.18%)
Nov 18, 2004 6.894 6.944 6.876 6.919 5,800 +0.01(+0.20%)
Nov 17, 2004 6.781 6.906 6.781 6.905 39,600 +0.12(+1.82%)
Nov 16, 2004 6.875 6.875 6.581 6.781 27,200 +0.01(+0.20%)
Nov 15, 2004 6.281 6.894 6.281 6.768 65,400 +0.57(+9.26%)
Nov 12, 2004 6.081 6.237 6.001 6.194 38,800 +0.35(+5.99%)
Nov 11, 2004 5.719 5.844 5.719 5.844 13,400 +0.12(+2.16%)
Nov 10, 2004 5.812 5.812 5.656 5.720 11,200 -0.11(-1.93%)
Nov 09, 2004 5.838 5.838 5.744 5.832 6,600 -0.04(-0.62%)
Nov 08, 2004 5.888 5.969 5.740 5.869 12,600 -0.01(-0.13%)
Nov 05, 2004 5.925 5.925 5.772 5.876 15,400 -0.07(-1.24%)
Nov 04, 2004 6.129 6.150 5.950 5.950 14,800 -0.19(-3.05%)
Nov 03, 2004 6.249 6.249 6.062 6.138 21,800 +0.14(+2.29%)
Nov 02, 2004 6.050 6.050 5.944 6.000 7,800 -0.08(-1.23%)
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.