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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 0.7776 0.7828 0.7735 0.7738 57,726 +0.02(+2.90%)
Apr 29, 2003 0.7721 0.7912 0.7519 0.7519 70,554 -0.02(-2.34%)
Apr 28, 2003 0.7680 0.7776 0.7639 0.7700 38,484 -0.00(-0.28%)
Apr 25, 2003 0.7639 0.7762 0.7476 0.7721 383,010 -0.04(-4.39%)
Apr 24, 2003 0.8182 0.8185 0.8076 0.8076 54,977 -0.00(-0.54%)
Apr 23, 2003 0.8185 0.8185 0.8103 0.8120 31,153 -0.00(-0.13%)
Apr 22, 2003 0.8185 0.8185 0.8131 0.8131 13,744 -0.01(-0.67%)
Apr 21, 2003 0.8185 0.8185 0.8122 0.8185 53,144 +0.00(+0.00%)
Apr 17, 2003 0.8185 0.8185 0.8182 0.8185 26,572 +0.00(+0.03%)
Apr 16, 2003 0.8131 0.8185 0.8122 0.8182 69,638 +0.01(+1.04%)
Apr 15, 2003 0.8117 0.8253 0.7931 0.8098 127,364 -0.02(-2.05%)
Apr 14, 2003 0.8458 0.8594 0.7926 0.8267 273,971 -0.05(-5.70%)
Apr 11, 2003 0.8766 0.8766 0.8766 0.8766 9,162 -0.00(-0.03%)
Apr 10, 2003 0.8731 0.8769 0.8706 0.8769 11,911 +0.01(+0.59%)
Apr 09, 2003 0.8624 0.8717 0.8624 0.8717 78,801 +0.01(+0.63%)
Apr 08, 2003 0.8649 0.8704 0.8649 0.8663 16,493 +0.00(+0.16%)
Apr 07, 2003 0.8652 0.8652 0.8567 0.8649 44,898 +0.00(+0.00%)
Apr 04, 2003 0.8652 0.8731 0.8649 0.8649 131,946 -0.00(-0.53%)
Apr 03, 2003 0.8594 0.8728 0.8594 0.8695 60,475 +0.01(+1.56%)
Apr 02, 2003 0.8453 0.8564 0.8390 0.8562 84,298 +0.01(+1.32%)
Apr 01, 2003 0.8294 0.8450 0.8294 0.8450 89,796 +0.01(+0.75%)
Mar 31, 2003 0.8376 0.8431 0.8185 0.8387 30,237 -0.01(-0.68%)
Mar 28, 2003 0.8376 0.8444 0.8335 0.8444 20,158 +0.01(+1.41%)
Mar 27, 2003 0.8226 0.8387 0.8226 0.8327 10,079 +0.01(+0.73%)
Mar 26, 2003 0.8281 0.8281 0.8218 0.8267 9,162 +0.00(+0.50%)
Mar 25, 2003 0.8226 0.8226 0.8226 0.8226 916 -0.01(-0.66%)
Mar 24, 2003 0.8365 0.8365 0.8226 0.8281 22,907 -0.02(-1.78%)
Mar 21, 2003 0.8431 0.8455 0.8431 0.8431 5,497 +0.01(+0.78%)
Mar 20, 2003 0.8428 0.8428 0.8365 0.8365 5,497 +0.00(+0.07%)
Mar 19, 2003 0.8322 0.8360 0.8185 0.8360 53,144 +0.00(+0.29%)
Mar 18, 2003 0.8256 0.8458 0.8256 0.8335 7,330 +0.01(+0.99%)
Mar 17, 2003 0.8253 0.8376 0.8185 0.8253 37,567 -0.01(-0.79%)
Mar 14, 2003 0.8319 0.8319 0.8319 0.8319 1,832 +0.01(+0.79%)
Mar 13, 2003 0.8319 0.8319 0.8158 0.8253 57,726 -0.01(-1.01%)
Mar 12, 2003 0.8390 0.8453 0.8338 0.8338 7,330 +0.00(+0.03%)
Mar 11, 2003 0.8513 0.8513 0.8322 0.8335 18,325 -0.02(-2.08%)
Mar 10, 2003 0.8485 0.8513 0.8485 0.8513 7,330 +0.01(+0.65%)
Mar 07, 2003 0.8499 0.8499 0.8444 0.8458 14,660 +0.00(+0.00%)
Mar 06, 2003 0.8518 0.8567 0.8458 0.8458 42,149 -0.01(-0.96%)
Mar 05, 2003 0.8581 0.8581 0.8540 0.8540 4,581 +0.00(+0.00%)
Mar 04, 2003 0.8562 0.8562 0.8540 0.8540 6,414 +0.00(+0.32%)
Mar 03, 2003 0.8821 0.8821 0.8513 0.8513 55,893 -0.00(-0.41%)
Feb 28, 2003 0.8548 0.8548 0.8548 0.8548 3,665 +0.00(+0.00%)
Feb 27, 2003 0.8594 0.8594 0.8526 0.8548 23,823 -0.00(-0.06%)
Feb 26, 2003 0.8526 0.8567 0.8461 0.8553 17,409 -0.01(-1.10%)
Feb 25, 2003 0.8810 0.8810 0.8649 0.8649 9,162 -0.02(-2.46%)
Feb 24, 2003 0.9099 0.9099 0.8540 0.8867 85,215 -0.02(-1.81%)
Feb 21, 2003 0.9263 0.9263 0.9004 0.9031 40,316 -0.02(-1.90%)
Feb 20, 2003 0.9001 0.9263 0.8935 0.9206 36,651 +0.03(+2.87%)
Feb 19, 2003 0.9045 0.9072 0.8949 0.8949 44,898 +0.03(+3.96%)
Feb 18, 2003 0.8526 0.8663 0.8526 0.8608 15,576 +0.02(+1.77%)
Feb 14, 2003 0.8463 0.8469 0.8458 0.8458 58,642 -0.00(-0.06%)
Feb 13, 2003 0.8472 0.8472 0.8461 0.8463 94,378 -0.00(-0.42%)
Feb 12, 2003 0.8676 0.8676 0.8499 0.8499 22,907 -0.03(-3.56%)
Feb 11, 2003 0.8731 0.8922 0.8731 0.8813 33,902 +0.03(+3.19%)
Feb 10, 2003 0.8608 0.8608 0.8485 0.8540 35,735 -0.01(-0.89%)
Feb 07, 2003 0.8608 0.8616 0.8608 0.8616 6,414 +0.01(+0.89%)
Feb 06, 2003 0.8540 0.8567 0.8526 0.8540 25,656 -0.01(-0.63%)
Feb 05, 2003 0.8635 0.8635 0.8594 0.8594 16,493 -0.01(-1.10%)
Feb 04, 2003 0.8594 0.8690 0.8594 0.8690 15,576 +0.01(+0.70%)
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.