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 )

216.68 -2.95 (-1.34%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 20, 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 28, 2006 6.738 6.865 6.637 6.732 169,054 +0.21(+3.23%)
Apr 27, 2006 6.548 6.685 6.454 6.521 111,786 -0.05(-0.73%)
Apr 26, 2006 6.668 6.821 6.544 6.569 161,266 -0.08(-1.23%)
Apr 25, 2006 6.750 6.776 6.439 6.651 160,349 -0.13(-1.87%)
Apr 24, 2006 6.635 6.805 6.603 6.777 188,296 +0.19(+2.88%)
Apr 21, 2006 6.330 6.609 6.310 6.587 158,975 +0.28(+4.50%)
Apr 20, 2006 6.221 6.331 6.221 6.304 231,820 +0.08(+1.33%)
Apr 19, 2006 6.177 6.330 6.161 6.221 264,348 +0.18(+3.00%)
Apr 18, 2006 5.866 6.080 5.845 6.040 121,407 +0.18(+3.05%)
Apr 17, 2006 5.817 5.942 5.817 5.861 99,416 +0.04(+0.66%)
Apr 13, 2006 5.821 5.843 5.790 5.822 57,725 +0.00(+0.02%)
Apr 12, 2006 5.893 5.918 5.757 5.821 120,949 -0.10(-1.68%)
Apr 11, 2006 6.153 6.155 5.893 5.921 101,707 -0.25(-4.12%)
Apr 10, 2006 6.068 6.221 6.056 6.175 49,021 +0.13(+2.13%)
Apr 07, 2006 6.193 6.221 5.953 6.046 65,056 -0.17(-2.81%)
Apr 06, 2006 6.199 6.221 6.199 6.221 34,360 -0.02(-0.31%)
Apr 05, 2006 6.221 6.254 6.163 6.240 172,261 +0.01(+0.23%)
Apr 04, 2006 6.221 6.254 6.195 6.226 113,619 +0.03(+0.51%)
Apr 03, 2006 6.221 6.275 6.166 6.195 66,430 -0.02(-0.39%)
Mar 31, 2006 6.095 6.248 6.095 6.219 82,007 +0.15(+2.48%)
Mar 30, 2006 6.166 6.323 6.068 6.068 167,680 -0.10(-1.59%)
Mar 29, 2006 6.394 6.532 6.144 6.166 246,938 -0.20(-3.15%)
Mar 28, 2006 6.303 6.466 6.303 6.367 109,037 +0.07(+1.11%)
Mar 27, 2006 6.248 6.330 6.193 6.297 74,219 +0.02(+0.35%)
Mar 24, 2006 6.133 6.306 6.132 6.275 58,642 +0.14(+2.31%)
Mar 23, 2006 6.184 6.221 6.058 6.133 64,598 -0.05(-0.81%)
Mar 22, 2006 6.139 6.330 6.089 6.184 93,919 +0.07(+1.18%)
Mar 21, 2006 6.210 6.330 6.112 6.112 68,263 -0.11(-1.70%)
Mar 20, 2006 6.193 6.251 6.128 6.218 71,012 +0.05(+0.81%)
Mar 17, 2006 6.247 6.247 6.167 6.167 191,045 -0.08(-1.34%)
Mar 16, 2006 6.057 6.379 6.057 6.251 63,223 +0.18(+2.89%)
Mar 15, 2006 6.101 6.112 6.057 6.076 50,395 +0.00(+0.00%)
Mar 14, 2006 5.944 6.111 5.944 6.076 168,596 +0.13(+2.22%)
Mar 13, 2006 5.893 5.992 5.893 5.944 32,986 +0.05(+0.85%)
Mar 10, 2006 5.828 5.893 5.807 5.893 36,651 +0.04(+0.75%)
Mar 09, 2006 5.947 5.990 5.850 5.850 58,184 -0.10(-1.65%)
Mar 08, 2006 5.722 5.948 5.638 5.948 50,853 +0.25(+4.41%)
Mar 07, 2006 5.884 5.884 5.629 5.697 82,465 -0.20(-3.35%)
Mar 06, 2006 5.992 5.992 5.893 5.894 62,307 -0.11(-1.89%)
Mar 03, 2006 5.970 6.112 5.921 6.008 78,800 +0.01(+0.18%)
Mar 02, 2006 6.166 6.248 5.921 5.997 76,967 -0.14(-2.31%)
Mar 01, 2006 5.855 6.162 5.839 6.139 116,368 +0.31(+5.26%)
Feb 28, 2006 6.054 6.057 5.798 5.832 54,977 -0.22(-3.66%)
Feb 27, 2006 6.193 6.379 5.790 6.054 302,832 -0.06(-0.95%)
Feb 24, 2006 5.881 6.112 5.855 6.112 73,302 +0.24(+4.11%)
Feb 23, 2006 5.702 6.041 5.675 5.870 76,967 +0.14(+2.46%)
Feb 22, 2006 5.479 6.001 5.479 5.730 172,719 +0.28(+5.11%)
Feb 21, 2006 6.063 6.111 5.364 5.451 259,766 -0.64(-10.48%)
Feb 17, 2006 6.221 6.379 5.915 6.090 192,878 -0.10(-1.67%)
Feb 16, 2006 5.992 6.330 5.938 6.193 228,613 +0.27(+4.47%)
Feb 15, 2006 5.613 6.060 5.588 5.928 192,419 +0.32(+5.62%)
Feb 14, 2006 5.555 5.634 5.543 5.613 80,633 +0.08(+1.48%)
Feb 13, 2006 5.555 5.565 5.490 5.531 49,479 -0.02(-0.43%)
Feb 10, 2006 5.523 5.587 5.479 5.555 63,223 +0.06(+1.07%)
Feb 09, 2006 5.400 5.539 5.391 5.496 102,623 +0.12(+2.27%)
Feb 08, 2006 5.359 5.400 5.353 5.374 120,949 -0.03(-0.53%)
Feb 07, 2006 5.598 5.598 5.401 5.402 71,928 -0.21(-3.70%)
Feb 06, 2006 5.621 5.621 5.212 5.610 189,212 -0.02(-0.41%)
Feb 03, 2006 5.635 5.635 5.631 5.633 81,091 -0.00(-0.04%)
Feb 02, 2006 5.631 5.638 5.631 5.635 86,130 +0.00(+0.06%)
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.