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 )

219.22 +7.40 (+3.49%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 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 31, 2004 1.195 1.199 1.188 1.188 11,911 -0.01(-1.13%)
Aug 30, 2004 1.200 1.202 1.196 1.202 9,162 -0.01(-0.45%)
Aug 27, 2004 1.190 1.213 1.183 1.207 27,488 +0.01(+0.91%)
Aug 26, 2004 1.200 1.207 1.195 1.196 15,576 -0.00(-0.34%)
Aug 25, 2004 1.199 1.200 1.196 1.200 11,911 -0.00(-0.23%)
Aug 24, 2004 1.214 1.214 1.199 1.203 49,479 -0.01(-0.90%)
Aug 23, 2004 1.224 1.224 1.214 1.214 9,162 -0.01(-1.11%)
Aug 20, 2004 1.228 1.228 1.228 1.228 5,497 +0.00(+0.00%)
Aug 19, 2004 1.226 1.228 1.226 1.228 6,413 +0.00(+0.11%)
Aug 18, 2004 1.221 1.226 1.217 1.226 6,413 -0.00(-0.11%)
Aug 17, 2004 1.228 1.235 1.221 1.228 40,316 +0.01(+0.42%)
Aug 16, 2004 1.232 1.232 1.222 1.223 15,576 -0.01(-0.42%)
Aug 13, 2004 1.231 1.235 1.224 1.228 19,241 +0.00(+0.33%)
Aug 12, 2004 1.221 1.228 1.218 1.224 13,744 -0.00(-0.33%)
Aug 11, 2004 1.228 1.228 1.221 1.228 10,995 +0.01(+0.56%)
Aug 10, 2004 1.221 1.228 1.214 1.221 26,572 +0.01(+0.56%)
Aug 09, 2004 1.207 1.214 1.206 1.214 8,246 +0.00(+0.00%)
Aug 06, 2004 1.207 1.221 1.207 1.214 6,413 +0.00(+0.00%)
Aug 05, 2004 1.217 1.222 1.214 1.214 15,576 -0.01(-0.56%)
Aug 04, 2004 1.217 1.241 1.217 1.221 30,237 +0.00(+0.34%)
Aug 03, 2004 1.217 1.217 1.217 1.217 1,832 +0.01(+0.56%)
Aug 02, 2004 1.217 1.217 1.203 1.210 17,409 -0.01(-0.89%)
Jul 30, 2004 1.200 1.221 1.195 1.221 10,079 +0.02(+1.70%)
Jul 29, 2004 1.179 1.200 1.153 1.200 29,321 +0.02(+1.31%)
Jul 28, 2004 1.184 1.185 1.180 1.185 27,488 +0.01(+0.65%)
Jul 27, 2004 1.175 1.181 1.175 1.177 3,665 +0.00(+0.35%)
Jul 26, 2004 1.173 1.173 1.173 1.173 21,990 -0.01(-0.51%)
Jul 23, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 22, 2004 1.173 1.179 1.173 1.179 3,665 +0.00(+0.05%)
Jul 21, 2004 1.184 1.191 1.173 1.179 30,237 +0.00(+0.12%)
Jul 20, 2004 1.184 1.184 1.166 1.177 40,316 -0.01(-0.58%)
Jul 19, 2004 1.203 1.203 1.173 1.184 30,237 -0.02(-1.48%)
Jul 16, 2004 1.200 1.226 1.187 1.202 200,666 +0.03(+2.44%)
Jul 15, 2004 1.166 1.177 1.166 1.173 12,827 +0.00(+0.00%)
Jul 14, 2004 1.179 1.187 1.166 1.173 32,069 -0.01(-0.46%)
Jul 13, 2004 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Jul 12, 2004 1.190 1.190 1.179 1.179 10,079 -0.02(-1.59%)
Jul 09, 2004 1.199 1.199 1.195 1.198 17,409 -0.00(-0.11%)
Jul 08, 2004 1.199 1.205 1.199 1.199 23,823 +0.00(+0.00%)
Jul 07, 2004 1.200 1.207 1.199 1.199 25,655 -0.01(-0.68%)
Jul 06, 2004 1.226 1.226 1.207 1.207 27,488 -0.01(-1.12%)
Jul 02, 2004 1.227 1.228 1.221 1.221 19,241 +0.01(+0.56%)
Jul 01, 2004 1.207 1.221 1.207 1.214 22,907 +0.01(+0.56%)
Jun 30, 2004 1.206 1.207 1.202 1.207 16,493 +0.01(+0.57%)
Jun 29, 2004 1.198 1.207 1.192 1.200 41,232 +0.01(+0.73%)
Jun 28, 2004 1.199 1.199 1.183 1.192 14,660 -0.01(-0.61%)
Jun 25, 2004 1.200 1.214 1.194 1.199 45,814 -0.01(-0.54%)
Jun 24, 2004 1.214 1.220 1.202 1.206 21,074 -0.02(-1.25%)
Jun 23, 2004 1.223 1.223 1.221 1.221 32,986 -0.01(-0.45%)
Jun 22, 2004 1.232 1.233 1.224 1.226 17,409 -0.00(-0.11%)
Jun 21, 2004 1.185 1.240 1.185 1.228 69,637 +0.05(+4.17%)
Jun 18, 2004 1.189 1.195 1.179 1.179 30,237 -0.01(-1.10%)
Jun 17, 2004 1.173 1.192 1.173 1.192 16,493 +0.03(+2.18%)
Jun 16, 2004 1.165 1.173 1.160 1.166 15,576 +0.01(+0.59%)
Jun 15, 2004 1.162 1.164 1.158 1.160 26,572 -0.01(-0.75%)
Jun 14, 2004 1.190 1.190 1.168 1.168 19,241 -0.01(-1.22%)
Jun 10, 2004 1.167 1.183 1.167 1.183 10,995 +0.01(+1.05%)
Jun 09, 2004 1.179 1.179 1.169 1.170 15,576 -0.00(-0.35%)
Jun 08, 2004 1.164 1.175 1.161 1.175 53,144 +0.02(+1.41%)
Jun 07, 2004 1.160 1.160 1.147 1.158 11,911 +0.00(+0.33%)
Jun 04, 2004 1.162 1.166 1.147 1.154 42,149 -0.00(-0.21%)
Jun 03, 2004 1.138 1.159 1.123 1.157 78,800 +0.02(+1.56%)
Jun 02, 2004 1.163 1.163 1.139 1.139 40,316 -0.03(-2.29%)
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.