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 )

181.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 29, 2003 0.8756 0.8756 0.8687 0.8756 27,531 -0.00(-0.27%)
Aug 28, 2003 0.8756 0.8782 0.8716 0.8780 18,037 -0.00(-0.45%)
Aug 27, 2003 0.8756 0.8819 0.8664 0.8819 86,391 +0.03(+2.98%)
Aug 26, 2003 0.8751 0.8751 0.8564 0.8564 108,226 -0.02(-2.05%)
Aug 25, 2003 0.8690 0.8743 0.8677 0.8743 43,670 +0.01(+0.61%)
Aug 22, 2003 0.8690 0.8690 0.8669 0.8690 9,493 +0.00(+0.30%)
Aug 21, 2003 0.8427 0.8690 0.8427 0.8664 82,594 +0.01(+1.08%)
Aug 20, 2003 0.8440 0.8622 0.8440 0.8572 59,809 +0.01(+0.77%)
Aug 19, 2003 0.8429 0.8545 0.8429 0.8506 59,809 +0.01(+0.65%)
Aug 18, 2003 0.8424 0.8450 0.8424 0.8450 35,126 +0.00(+0.28%)
Aug 15, 2003 0.8427 0.8427 0.8427 0.8427 12,341 +0.00(+0.00%)
Aug 14, 2003 0.8427 0.8427 0.8427 0.8427 44,619 +0.01(+0.79%)
Aug 13, 2003 0.8358 0.8400 0.8358 0.8361 8,544 +0.00(+0.28%)
Aug 12, 2003 0.8345 0.8348 0.8295 0.8337 34,176 +0.00(+0.48%)
Aug 11, 2003 0.8361 0.8427 0.8298 0.8298 61,708 -0.00(-0.35%)
Aug 08, 2003 0.8327 0.8327 0.8327 0.8327 0 +0.00(+0.00%)
Aug 07, 2003 0.8414 0.8414 0.8321 0.8327 51,265 -0.01(-0.72%)
Aug 06, 2003 0.8443 0.8443 0.8321 0.8387 41,771 -0.01(-0.66%)
Aug 05, 2003 0.8506 0.8506 0.8427 0.8443 136,707 -0.01(-0.74%)
Aug 04, 2003 0.8324 0.8551 0.8324 0.8506 48,417 +0.02(+2.22%)
Aug 01, 2003 0.8314 0.8427 0.8314 0.8321 46,518 +0.01(+1.22%)
Jul 31, 2003 0.8256 0.8258 0.8221 0.8221 21,835 +0.01(+0.97%)
Jul 30, 2003 0.8124 0.8190 0.8111 0.8142 14,240 +0.00(+0.13%)
Jul 29, 2003 0.8132 0.8132 0.8132 0.8132 6,645 +0.00(+0.59%)
Jul 28, 2003 0.8019 0.8137 0.8005 0.8084 18,037 +0.01(+0.82%)
Jul 25, 2003 0.7992 0.8034 0.7966 0.8019 129,112 +0.01(+1.16%)
Jul 24, 2003 0.8029 0.8029 0.7887 0.7926 36,075 -0.01(-1.28%)
Jul 23, 2003 0.8053 0.8053 0.8021 0.8029 17,088 -0.00(-0.03%)
Jul 22, 2003 0.8061 0.8061 0.8032 0.8032 40,822 -0.00(-0.33%)
Jul 21, 2003 0.8058 0.8074 0.8050 0.8058 150,947 +0.00(+0.00%)
Jul 18, 2003 0.8321 0.8321 0.8058 0.8058 50,315 -0.01(-1.26%)
Jul 17, 2003 0.8245 0.8292 0.8124 0.8161 76,897 -0.01(-0.99%)
Jul 16, 2003 0.7808 0.8295 0.7716 0.8242 400,628 +0.07(+8.68%)
Jul 15, 2003 0.7505 0.7610 0.7400 0.7584 50,315 +0.01(+1.05%)
Jul 14, 2003 0.7558 0.7634 0.7505 0.7505 24,683 +0.00(+0.00%)
Jul 11, 2003 0.7558 0.7624 0.7505 0.7505 11,392 -0.01(-0.87%)
Jul 10, 2003 0.7500 0.7621 0.7500 0.7571 7,594 +0.01(+0.88%)
Jul 09, 2003 0.7376 0.7505 0.7373 0.7505 25,632 +0.01(+1.06%)
Jul 08, 2003 0.7400 0.7426 0.7347 0.7426 48,417 +0.01(+1.26%)
Jul 07, 2003 0.7373 0.7373 0.7231 0.7334 24,683 -0.00(-0.36%)
Jul 03, 2003 0.7360 0.7360 0.7360 0.7360 6,645 +0.01(+0.90%)
Jul 02, 2003 0.7281 0.7373 0.7192 0.7294 139,555 +0.01(+0.73%)
Jul 01, 2003 0.7242 0.7373 0.7202 0.7242 196,516 +0.05(+6.80%)
Jun 30, 2003 0.7531 0.7545 0.6452 0.6781 746,194 -0.08(-10.75%)
Jun 27, 2003 0.7489 0.7637 0.7489 0.7597 43,670 +0.02(+2.30%)
Jun 26, 2003 0.7452 0.7492 0.7426 0.7426 28,480 -0.00(-0.60%)
Jun 25, 2003 0.7505 0.7568 0.7471 0.7471 2,848 -0.00(-0.46%)
Jun 24, 2003 0.7584 0.7703 0.7439 0.7505 25,632 -0.01(-1.72%)
Jun 23, 2003 0.7637 0.7639 0.7637 0.7637 20,885 -0.01(-1.16%)
Jun 20, 2003 0.7663 0.7726 0.7663 0.7726 11,392 -0.00(-0.03%)
Jun 19, 2003 0.7663 0.7729 0.7663 0.7729 14,240 +0.00(+0.00%)
Jun 18, 2003 0.7729 0.7792 0.7729 0.7729 29,430 -0.01(-0.84%)
Jun 17, 2003 0.7610 0.7900 0.7610 0.7795 56,961 +0.01(+1.54%)
Jun 16, 2003 0.7642 0.7676 0.7639 0.7676 37,024 +0.00(+0.45%)
Jun 13, 2003 0.7676 0.7687 0.7637 0.7642 19,936 +0.00(+0.07%)
Jun 12, 2003 0.7574 0.7689 0.7574 0.7637 10,442 +0.00(+0.00%)
Jun 11, 2003 0.7637 0.7703 0.7466 0.7637 23,733 +0.01(+0.73%)
Jun 10, 2003 0.7574 0.7634 0.7574 0.7581 16,139 +0.00(+0.14%)
Jun 09, 2003 0.7589 0.7700 0.7508 0.7571 37,024 -0.00(-0.24%)
Jun 06, 2003 0.7545 0.7650 0.7531 0.7589 36,075 +0.02(+2.93%)
Jun 05, 2003 0.7439 0.7442 0.7334 0.7373 58,860 -0.00(-0.36%)
Jun 04, 2003 0.7531 0.7782 0.7268 0.7400 127,213 -0.01(-0.88%)
Jun 03, 2003 0.7597 0.7597 0.7373 0.7466 90,188 -0.01(-0.87%)
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.