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 )

214.26 +0.67 (+0.32%)
Streaming Delayed Price Updated: 3:21 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 (%)
Jun 28, 2002 0.7708 0.7708 0.7503 0.7503 13,744 -0.01(-1.79%)
Jun 27, 2002 0.7642 0.7642 0.7640 0.7640 1,832 -0.00(-0.04%)
Jun 26, 2002 0.7642 0.7642 0.7642 0.7642 8,246 -0.01(-0.85%)
Jun 25, 2002 0.7708 0.7708 0.7708 0.7708 0 -0.03(-3.42%)
Jun 21, 2002 0.8002 0.8002 0.7981 0.7981 11,911 -0.01(-0.85%)
Jun 20, 2002 0.7912 0.8049 0.7912 0.8049 17,409 +0.01(+1.72%)
Jun 19, 2002 0.7981 0.8117 0.7912 0.7912 26,572 +0.00(+0.00%)
Jun 18, 2002 0.7912 0.8049 0.7912 0.7912 18,325 -0.00(-0.34%)
Jun 17, 2002 0.7776 0.7940 0.7776 0.7940 10,995 +0.01(+1.22%)
Jun 14, 2002 0.7776 0.7844 0.7642 0.7844 30,237 +0.01(+1.77%)
Jun 12, 2002 0.7708 0.7708 0.7708 0.7708 916 +0.00(+0.00%)
Jun 11, 2002 0.7708 0.7721 0.7640 0.7708 21,074 +0.00(+0.00%)
Jun 10, 2002 0.7571 0.7708 0.7571 0.7708 9,162 +0.01(+1.80%)
Jun 07, 2002 0.7640 0.7640 0.7503 0.7571 71,470 -0.01(-1.77%)
Jun 06, 2002 0.7776 0.7776 0.7708 0.7708 58,642 +0.00(+0.00%)
Jun 05, 2002 0.7817 0.7981 0.7708 0.7708 52,228 -0.09(-10.17%)
May 31, 2002 0.8594 0.8663 0.8526 0.8581 28,404 -0.02(-1.72%)
May 28, 2002 0.8731 0.8731 0.8731 0.8731 16,493 -0.01(-0.78%)
May 27, 2002 0.8799 0.8813 0.8799 0.8799 10,995 +0.00(+0.00%)
May 24, 2002 0.8799 0.8813 0.8799 0.8799 10,995 -0.01(-0.77%)
May 23, 2002 0.9113 0.9113 0.8867 0.8867 48,563 -0.03(-3.42%)
May 22, 2002 0.9249 0.9277 0.9181 0.9181 54,060 -0.01(-0.74%)
May 21, 2002 0.9195 0.9277 0.9140 0.9249 24,739 +0.00(+0.44%)
May 20, 2002 0.9086 0.9277 0.9086 0.9208 42,149 +0.01(+1.50%)
May 17, 2002 0.9004 0.9072 0.9004 0.9072 8,246 +0.01(+0.76%)
May 16, 2002 0.9004 0.9004 0.9004 0.9004 1,832 +0.00(+0.46%)
May 15, 2002 0.8949 0.9017 0.8881 0.8963 44,897 -0.00(-0.45%)
May 14, 2002 0.9127 0.9127 0.9004 0.9004 49,479 -0.01(-0.60%)
May 13, 2002 0.9127 0.9208 0.9058 0.9058 68,721 +0.00(+0.00%)
May 10, 2002 0.9004 0.9072 0.8963 0.9058 30,237 +0.01(+0.61%)
May 09, 2002 0.8908 0.9072 0.8908 0.9004 69,637 +0.00(+0.30%)
May 08, 2002 0.8949 0.8976 0.8870 0.8976 21,074 +0.01(+1.36%)
May 07, 2002 0.8867 0.8906 0.8840 0.8856 12,827 -0.00(-0.12%)
May 06, 2002 0.9004 0.9072 0.8867 0.8867 119,117 -0.02(-2.26%)
May 03, 2002 0.8974 0.9072 0.8963 0.9072 27,488 +0.01(+0.94%)
May 02, 2002 0.8936 0.8987 0.8867 0.8987 46,730 +0.01(+1.35%)
May 01, 2002 0.8799 0.8936 0.8799 0.8867 48,563 +0.01(+0.78%)
Apr 30, 2002 0.8417 0.8799 0.8417 0.8799 109,954 +0.04(+4.54%)
Apr 29, 2002 0.8308 0.8663 0.8308 0.8417 60,474 +0.02(+2.15%)
Apr 26, 2002 0.8185 0.8240 0.8172 0.8240 17,409 +0.01(+0.67%)
Apr 25, 2002 0.8253 0.8253 0.8172 0.8185 35,735 -0.01(-1.64%)
Apr 24, 2002 0.8663 0.8663 0.8322 0.8322 52,228 -0.04(-4.69%)
Apr 23, 2002 0.8840 0.8867 0.8731 0.8731 72,386 -0.01(-1.57%)
Apr 22, 2002 0.8813 0.8976 0.8813 0.8870 100,791 +0.01(+0.71%)
Apr 19, 2002 0.8799 0.8840 0.8731 0.8807 54,060 +0.00(+0.09%)
Apr 18, 2002 0.8704 0.8854 0.8663 0.8799 99,875 +0.01(+0.94%)
Apr 17, 2002 0.8226 0.8745 0.8226 0.8717 96,209 +0.05(+6.68%)
Apr 16, 2002 0.8226 0.8226 0.8172 0.8172 48,563 +0.00(+0.17%)
Apr 15, 2002 0.8458 0.8663 0.8117 0.8158 177,759 -0.01(-1.16%)
Apr 12, 2002 0.8185 0.8253 0.8185 0.8253 28,404 +0.01(+0.83%)
Apr 11, 2002 0.8185 0.8185 0.8185 0.8185 3,665 +0.00(+0.00%)
Apr 10, 2002 0.8131 0.8185 0.8131 0.8185 4,581 +0.00(+0.00%)
Apr 09, 2002 0.8308 0.8349 0.8185 0.8185 32,986 -0.01(-0.73%)
Apr 08, 2002 0.8185 0.8363 0.8185 0.8245 54,060 +0.01(+1.07%)
Apr 05, 2002 0.7858 0.8158 0.7858 0.8158 106,289 +0.03(+4.18%)
Apr 04, 2002 0.7694 0.7858 0.7667 0.7831 99,875 +0.02(+1.95%)
Apr 03, 2002 0.7626 0.7694 0.7626 0.7680 63,223 +0.01(+1.04%)
Apr 02, 2002 0.7571 0.7601 0.7558 0.7601 49,479 +0.00(+0.58%)
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.