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 )

186.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2002 0.8624 0.8624 0.8453 0.8453 14,240 -0.01(-1.23%)
Dec 30, 2002 0.8822 0.8822 0.8558 0.8558 16,139 -0.02(-2.26%)
Dec 27, 2002 0.8690 0.8822 0.8690 0.8756 19,936 +0.01(+0.76%)
Dec 26, 2002 0.8453 0.8690 0.8453 0.8690 53,163 +0.03(+3.29%)
Dec 24, 2002 0.8032 0.8490 0.8032 0.8414 38,923 +0.04(+4.58%)
Dec 23, 2002 0.8032 0.8137 0.7966 0.8045 41,771 +0.02(+2.69%)
Dec 20, 2002 0.7900 0.7900 0.7834 0.7834 47,467 -0.01(-0.83%)
Dec 19, 2002 0.8134 0.8163 0.7847 0.7900 50,315 -0.02(-2.28%)
Dec 18, 2002 0.7795 0.8142 0.7729 0.8084 30,379 +0.04(+4.60%)
Dec 17, 2002 0.7795 0.7795 0.7663 0.7729 16,139 -0.01(-1.68%)
Dec 16, 2002 0.8084 0.8084 0.7861 0.7861 17,088 -0.02(-1.97%)
Dec 13, 2002 0.8084 0.8084 0.8019 0.8019 6,645 -0.00(-0.16%)
Dec 12, 2002 0.8163 0.8163 0.8032 0.8032 10,442 -0.01(-1.29%)
Dec 11, 2002 0.8190 0.8190 0.8137 0.8137 1,898 -0.00(-0.32%)
Dec 10, 2002 0.8361 0.8400 0.7992 0.8163 50,315 -0.01(-1.59%)
Dec 09, 2002 0.8387 0.8585 0.8163 0.8295 55,062 -0.01(-0.63%)
Dec 06, 2002 0.8032 0.8427 0.8032 0.8348 42,721 +0.03(+3.93%)
Dec 05, 2002 0.8032 0.8032 0.8032 0.8032 4,746 +0.00(+0.00%)
Dec 04, 2002 0.8032 0.8032 0.7755 0.8032 34,176 +0.00(+0.00%)
Dec 03, 2002 0.7821 0.8032 0.7768 0.8032 34,176 +0.03(+3.39%)
Dec 02, 2002 0.8032 0.8032 0.7768 0.7768 45,569 -0.03(-4.07%)
Nov 29, 2002 0.7768 0.8098 0.7637 0.8098 55,062 -0.01(-0.81%)
Nov 27, 2002 0.8292 0.8295 0.8100 0.8163 47,467 -0.01(-1.74%)
Nov 26, 2002 0.8503 0.8503 0.8308 0.8308 5,696 -0.02(-2.32%)
Nov 25, 2002 0.8553 0.8553 0.8506 0.8506 31,328 +0.00(+0.16%)
Nov 22, 2002 0.8493 0.8493 0.8493 0.8493 35,126 -0.01(-0.77%)
Nov 21, 2002 0.8624 0.8624 0.8558 0.8558 14,240 -0.01(-1.52%)
Nov 20, 2002 0.8624 0.8690 0.8624 0.8690 16,139 +0.00(+0.27%)
Nov 19, 2002 0.8666 0.8666 0.8666 0.8666 949 +0.00(+0.03%)
Nov 18, 2002 0.8690 0.8690 0.8561 0.8664 12,341 +0.00(+0.46%)
Nov 15, 2002 0.8756 0.8822 0.8532 0.8624 46,518 -0.03(-2.96%)
Nov 14, 2002 0.8611 0.8953 0.8572 0.8888 20,885 +0.04(+4.17%)
Nov 13, 2002 0.8624 0.8690 0.8532 0.8532 35,126 -0.03(-2.97%)
Nov 12, 2002 0.8782 0.8793 0.8782 0.8793 4,746 +0.01(+0.88%)
Nov 11, 2002 0.8624 0.8716 0.8624 0.8716 4,746 +0.02(+2.16%)
Nov 08, 2002 0.8756 0.8756 0.8532 0.8532 64,556 -0.02(-1.82%)
Nov 07, 2002 0.8953 0.8953 0.8690 0.8690 76,897 -0.01(-1.49%)
Nov 06, 2002 0.8822 0.8888 0.8798 0.8822 22,784 -0.01(-0.71%)
Nov 05, 2002 0.8888 0.8888 0.8822 0.8885 22,784 +0.01(+0.57%)
Nov 04, 2002 0.8953 0.8953 0.8835 0.8835 74,049 -0.01(-0.59%)
Nov 01, 2002 0.8677 0.8888 0.8677 0.8888 9,493 +0.02(+2.43%)
Oct 31, 2002 0.8361 0.8677 0.8361 0.8677 25,632 +0.04(+4.60%)
Oct 30, 2002 0.8295 0.8295 0.8295 0.8295 949 -0.01(-0.79%)
Oct 29, 2002 0.8558 0.8558 0.8361 0.8361 50,315 -0.02(-2.16%)
Oct 28, 2002 0.8427 0.8545 0.8427 0.8545 27,531 +0.01(+1.41%)
Oct 25, 2002 0.8177 0.8427 0.8177 0.8427 24,683 +0.03(+3.56%)
Oct 24, 2002 0.8032 0.8137 0.8032 0.8137 10,442 +0.01(+1.51%)
Oct 23, 2002 0.7966 0.8019 0.7966 0.8016 10,442 +0.01(+0.79%)
Oct 22, 2002 0.8137 0.8308 0.7900 0.7953 58,860 -0.02(-1.95%)
Oct 21, 2002 0.7768 0.8427 0.7768 0.8111 174,681 +0.03(+4.41%)
Oct 18, 2002 0.7900 0.7900 0.7742 0.7768 25,632 -0.01(-1.67%)
Oct 17, 2002 0.7834 0.7966 0.7834 0.7900 46,518 +0.01(+1.69%)
Oct 16, 2002 0.7887 0.7897 0.7768 0.7768 59,809 -0.01(-1.67%)
Oct 15, 2002 0.7900 0.7966 0.7824 0.7900 131,011 +0.01(+1.52%)
Oct 14, 2002 0.7373 0.7900 0.7373 0.7782 163,289 +0.04(+5.54%)
Oct 11, 2002 0.7347 0.7373 0.7347 0.7373 29,430 +0.01(+1.27%)
Oct 10, 2002 0.7347 0.7347 0.7281 0.7281 2,848 +0.00(+0.00%)
Oct 09, 2002 0.7308 0.7373 0.7215 0.7281 52,214 +0.00(+0.55%)
Oct 08, 2002 0.7637 0.7637 0.7176 0.7242 43,670 -0.05(-5.98%)
Oct 07, 2002 0.7900 0.7966 0.7703 0.7703 32,278 -0.01(-1.68%)
Oct 04, 2002 0.7834 0.7834 0.7834 0.7834 2,848 +0.01(+0.85%)
Oct 03, 2002 0.7768 0.7768 0.7703 0.7768 10,442 +0.01(+0.89%)
Oct 02, 2002 0.7768 0.7834 0.7637 0.7700 18,037 -0.01(-0.88%)
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.