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 )

176.78 -1.70 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 31, 2006 8.785 9.173 8.684 9.168 191,295 +0.30(+3.37%)
Jul 28, 2006 8.996 8.996 8.658 8.869 103,954 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,542 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.996 118,906 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,058 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,743 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,891 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,621 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,801 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.746 170,646 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,660 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,954 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,780 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,641 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,476 -0.27(-2.38%)
Jul 03, 2006 11.27 11.38 11.22 11.33 69,303 -0.05(-0.41%)
Jun 30, 2006 11.27 11.40 10.97 11.38 445,485 +0.11(+1.01%)
Jun 29, 2006 10.95 11.46 10.87 11.26 311,389 +0.46(+4.21%)
Jun 28, 2006 10.14 10.83 9.944 10.81 235,203 +0.67(+6.61%)
Jun 27, 2006 10.55 10.68 10.13 10.14 75,236 -0.31(-2.98%)
Jun 26, 2006 10.53 10.53 10.13 10.45 79,033 +0.13(+1.22%)
Jun 23, 2006 10.53 10.53 9.847 10.32 109,413 -0.23(-2.16%)
Jun 22, 2006 10.74 10.74 10.39 10.55 136,944 -0.11(-1.07%)
Jun 21, 2006 10.53 10.82 10.45 10.66 123,653 +0.24(+2.26%)
Jun 20, 2006 10.22 10.53 9.830 10.43 178,479 +0.84(+8.79%)
Jun 19, 2006 10.01 10.22 9.577 9.585 147,862 -0.48(-4.77%)
Jun 16, 2006 10.24 10.42 9.691 10.07 412,258 +4.96(+97.11%)
Jun 15, 2006 4.730 5.161 4.710 5.107 171,358 +0.40(+8.53%)
Jun 14, 2006 4.725 4.913 4.550 4.705 190,820 +0.09(+1.87%)
Jun 13, 2006 4.930 4.988 4.582 4.619 379,268 -0.31(-6.30%)
Jun 12, 2006 5.326 5.326 4.898 4.930 254,902 -0.40(-7.44%)
Jun 09, 2006 5.635 5.635 5.319 5.326 168,510 -0.23(-4.13%)
Jun 08, 2006 5.869 5.869 5.270 5.555 159,491 -0.26(-4.49%)
Jun 07, 2006 5.730 5.999 5.654 5.817 124,840 +0.18(+3.25%)
Jun 06, 2006 5.675 5.675 5.504 5.633 153,795 -0.04(-0.74%)
Jun 05, 2006 6.188 6.188 5.675 5.675 89,714 -0.50(-8.02%)
Jun 02, 2006 6.162 6.292 6.137 6.170 87,340 +0.11(+1.77%)
Jun 01, 2006 5.793 6.063 5.793 6.063 119,618 +0.25(+4.28%)
May 31, 2006 5.767 6.001 5.715 5.814 125,315 +0.10(+1.75%)
May 30, 2006 6.109 6.241 5.714 5.714 181,801 -0.21(-3.49%)
May 26, 2006 5.625 5.978 5.583 5.921 138,606 +0.32(+5.76%)
May 25, 2006 5.551 5.626 5.530 5.599 81,644 +0.07(+1.18%)
May 24, 2006 5.630 5.630 5.372 5.533 135,758 -0.07(-1.31%)
May 23, 2006 5.899 5.958 5.593 5.607 91,612 -0.16(-2.78%)
May 22, 2006 5.762 5.793 5.608 5.767 83,068 +0.01(+0.09%)
May 19, 2006 5.752 5.872 5.664 5.762 90,663 +0.01(+0.16%)
May 18, 2006 5.783 5.809 5.751 5.752 118,669 -0.01(-0.26%)
May 17, 2006 5.909 5.909 5.757 5.767 78,321 -0.12(-1.97%)
May 16, 2006 5.983 6.095 5.804 5.883 148,574 -0.08(-1.33%)
May 15, 2006 6.215 6.215 5.801 5.962 103,479 -0.21(-3.41%)
May 12, 2006 6.215 6.262 5.793 6.173 177,055 -0.07(-1.08%)
May 11, 2006 6.584 6.594 6.240 6.240 79,745 -0.35(-5.25%)
May 10, 2006 6.610 6.671 6.547 6.586 77,372 -0.05(-0.75%)
May 09, 2006 6.636 6.636 6.584 6.635 66,929 +0.03(+0.38%)
May 08, 2006 6.626 6.636 6.592 6.610 61,233 -0.01(-0.11%)
May 05, 2006 6.662 6.715 6.577 6.617 83,068 +0.00(+0.03%)
May 04, 2006 6.599 6.705 6.583 6.615 157,118 +0.04(+0.54%)
May 03, 2006 6.741 6.777 6.563 6.579 140,030 -0.27(-3.91%)
May 02, 2006 6.939 6.994 6.768 6.847 139,080 +0.01(+0.18%)
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.