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:

Badger Meter (NY: BMI )

163.84 +2.84 (+1.77%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.8427 0.8450 0.8361 0.8427 10,442 +0.01(+0.76%)
Sep 29, 2003 0.8364 0.8364 0.8361 0.8364 14,240 +0.01(+0.83%)
Sep 26, 2003 0.8295 0.8295 0.8295 0.8295 18,037 -0.01(-0.79%)
Sep 25, 2003 0.8361 0.8371 0.8295 0.8361 13,290 +0.01(+0.79%)
Sep 24, 2003 0.8308 0.8321 0.8295 0.8295 20,885 -0.00(-0.16%)
Sep 23, 2003 0.8321 0.8332 0.8256 0.8308 16,139 -0.00(-0.16%)
Sep 22, 2003 0.8321 0.8321 0.8321 0.8321 28,480 -0.01(-1.22%)
Sep 19, 2003 0.8390 0.8424 0.8390 0.8424 21,835 -0.00(-0.03%)
Sep 18, 2003 0.8466 0.8466 0.8427 0.8427 69,303 -0.01(-0.78%)
Sep 17, 2003 0.8558 0.8558 0.8493 0.8493 9,493 -0.01(-0.77%)
Sep 16, 2003 0.8558 0.8558 0.8545 0.8558 20,885 +0.00(+0.00%)
Sep 15, 2003 0.8558 0.8558 0.8493 0.8558 57,910 +0.00(+0.00%)
Sep 12, 2003 0.8624 0.8677 0.8532 0.8558 46,518 +0.00(+0.00%)
Sep 11, 2003 0.8595 0.8611 0.8453 0.8558 13,290 +0.00(+0.28%)
Sep 10, 2003 0.8651 0.8690 0.8453 0.8535 37,024 -0.02(-1.97%)
Sep 09, 2003 0.8719 0.8740 0.8706 0.8706 44,619 -0.00(-0.27%)
Sep 08, 2003 0.8753 0.8756 0.8716 0.8730 27,531 -0.00(-0.15%)
Sep 05, 2003 0.8743 0.8743 0.8743 0.8743 12,341 -0.00(-0.09%)
Sep 04, 2003 0.8677 0.8756 0.8677 0.8751 18,987 +0.01(+0.85%)
Sep 03, 2003 0.8690 0.8690 0.8627 0.8677 39,872 -0.00(-0.15%)
Sep 02, 2003 0.8703 0.8756 0.8637 0.8690 16,139 -0.01(-0.75%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.