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 )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2002 0.8663 0.8990 0.8663 0.8990 24,739 +0.04(+4.60%)
Oct 30, 2002 0.8594 0.8594 0.8594 0.8594 916 -0.01(-0.79%)
Oct 29, 2002 0.8867 0.8867 0.8663 0.8663 48,563 -0.02(-2.16%)
Oct 28, 2002 0.8731 0.8854 0.8731 0.8854 26,572 +0.01(+1.41%)
Oct 25, 2002 0.8472 0.8731 0.8472 0.8731 23,823 +0.03(+3.56%)
Oct 24, 2002 0.8322 0.8431 0.8322 0.8431 10,079 +0.01(+1.51%)
Oct 23, 2002 0.8253 0.8308 0.8253 0.8305 10,079 +0.01(+0.79%)
Oct 22, 2002 0.8431 0.8608 0.8185 0.8240 56,810 -0.02(-1.95%)
Oct 21, 2002 0.8049 0.8731 0.8049 0.8403 168,597 +0.04(+4.41%)
Oct 18, 2002 0.8185 0.8185 0.8021 0.8049 24,739 -0.01(-1.67%)
Oct 17, 2002 0.8117 0.8253 0.8117 0.8185 44,898 +0.01(+1.69%)
Oct 16, 2002 0.8172 0.8182 0.8049 0.8049 57,726 -0.01(-1.67%)
Oct 15, 2002 0.8185 0.8253 0.8106 0.8185 126,448 +0.01(+1.52%)
Oct 14, 2002 0.7639 0.8185 0.7639 0.8062 157,602 +0.04(+5.54%)
Oct 11, 2002 0.7612 0.7639 0.7612 0.7639 28,405 +0.01(+1.27%)
Oct 10, 2002 0.7612 0.7612 0.7544 0.7544 2,748 +0.00(+0.00%)
Oct 09, 2002 0.7571 0.7639 0.7476 0.7544 50,396 +0.00(+0.55%)
Oct 08, 2002 0.7912 0.7912 0.7435 0.7503 42,149 -0.05(-5.98%)
Oct 07, 2002 0.8185 0.8253 0.7981 0.7981 31,153 -0.01(-1.68%)
Oct 04, 2002 0.8117 0.8117 0.8117 0.8117 2,748 +0.01(+0.85%)
Oct 03, 2002 0.8049 0.8049 0.7981 0.8049 10,079 +0.01(+0.89%)
Oct 02, 2002 0.8049 0.8117 0.7912 0.7978 17,409 -0.01(-0.88%)
Oct 01, 2002 0.8253 0.8253 0.8049 0.8049 49,479 -0.03(-3.28%)
Sep 30, 2002 0.8390 0.8526 0.8322 0.8322 67,805 -0.01(-0.81%)
Sep 27, 2002 0.8458 0.8458 0.8390 0.8390 48,563 -0.01(-0.81%)
Sep 26, 2002 0.8458 0.8458 0.8458 0.8458 9,162 +0.01(+0.81%)
Sep 25, 2002 0.8117 0.8458 0.8117 0.8390 20,158 +0.03(+4.24%)
Sep 24, 2002 0.8114 0.8185 0.7981 0.8049 29,321 +0.00(+0.00%)
Sep 23, 2002 0.8253 0.8594 0.8049 0.8049 42,149 -0.03(-3.31%)
Sep 20, 2002 0.8363 0.8499 0.8322 0.8324 64,140 -0.01(-1.23%)
Sep 19, 2002 0.8526 0.8526 0.8390 0.8428 36,651 -0.00(-0.35%)
Sep 18, 2002 0.8594 0.8731 0.8458 0.8458 29,321 -0.01(-1.59%)
Sep 17, 2002 0.8594 0.8594 0.8594 0.8594 91,629 +0.01(+1.29%)
Sep 16, 2002 0.8485 0.8553 0.8485 0.8485 6,414 -0.00(-0.48%)
Sep 13, 2002 0.8799 0.8799 0.8458 0.8526 120,034 -0.02(-2.34%)
Sep 12, 2002 0.8867 0.8867 0.8731 0.8731 21,074 +0.01(+0.63%)
Sep 11, 2002 0.8474 0.8676 0.8474 0.8676 20,158 +0.01(+1.56%)
Sep 10, 2002 0.8608 0.8676 0.8543 0.8543 7,330 +0.00(+0.00%)
Sep 09, 2002 0.8567 0.8676 0.8513 0.8543 46,730 +0.00(+0.51%)
Sep 06, 2002 0.8556 0.8556 0.8488 0.8499 10,995 -0.01(-1.49%)
Sep 05, 2002 0.8663 0.8731 0.8627 0.8627 33,902 -0.01(-1.03%)
Sep 04, 2002 0.8717 0.8785 0.8649 0.8717 17,409 +0.01(+1.43%)
Sep 03, 2002 0.9004 0.9004 0.8594 0.8594 38,484 -0.05(-5.26%)
Aug 30, 2002 0.9140 0.9140 0.9004 0.9072 28,405 -0.01(-1.48%)
Aug 29, 2002 0.8935 0.9277 0.8935 0.9208 25,656 +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 458,146 +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 38,484 +0.05(+6.10%)
Aug 16, 2002 0.7708 0.8390 0.7639 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 0.7830 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 108,122 +0.04(+5.34%)
Aug 05, 2002 0.7721 0.7770 0.7721 0.7770 10,079 -0.00(-0.07%)
Aug 02, 2002 0.7918 0.7926 0.7776 0.7776 10,995 -0.02(-2.56%)
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.