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 )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.8361 0.8677 0.8361 0.8677 25,632 +0.04(+4.60%)
Oct 30, 2002 0.8295 0.8295 0.8295 0.8295 949 -0.01(-0.79%)
Oct 29, 2002 0.8558 0.8558 0.8361 0.8361 50,316 -0.02(-2.16%)
Oct 28, 2002 0.8427 0.8545 0.8427 0.8545 27,531 +0.01(+1.41%)
Oct 25, 2002 0.8177 0.8427 0.8177 0.8427 24,683 +0.03(+3.56%)
Oct 24, 2002 0.8032 0.8137 0.8032 0.8137 10,443 +0.01(+1.51%)
Oct 23, 2002 0.7966 0.8019 0.7966 0.8016 10,443 +0.01(+0.79%)
Oct 22, 2002 0.8137 0.8308 0.7900 0.7953 58,860 -0.02(-1.95%)
Oct 21, 2002 0.7768 0.8427 0.7768 0.8111 174,682 +0.03(+4.41%)
Oct 18, 2002 0.7900 0.7900 0.7742 0.7768 25,632 -0.01(-1.67%)
Oct 17, 2002 0.7834 0.7966 0.7834 0.7900 46,518 +0.01(+1.69%)
Oct 16, 2002 0.7887 0.7897 0.7768 0.7768 59,809 -0.01(-1.67%)
Oct 15, 2002 0.7900 0.7966 0.7824 0.7900 131,012 +0.01(+1.52%)
Oct 14, 2002 0.7373 0.7900 0.7373 0.7782 163,290 +0.04(+5.54%)
Oct 11, 2002 0.7347 0.7373 0.7347 0.7373 29,430 +0.01(+1.27%)
Oct 10, 2002 0.7347 0.7347 0.7281 0.7281 2,848 +0.00(+0.00%)
Oct 09, 2002 0.7308 0.7373 0.7215 0.7281 52,215 +0.00(+0.55%)
Oct 08, 2002 0.7637 0.7637 0.7176 0.7242 43,670 -0.05(-5.98%)
Oct 07, 2002 0.7900 0.7966 0.7703 0.7703 32,278 -0.01(-1.68%)
Oct 04, 2002 0.7834 0.7834 0.7834 0.7834 2,848 +0.01(+0.85%)
Oct 03, 2002 0.7768 0.7768 0.7703 0.7768 10,443 +0.01(+0.89%)
Oct 02, 2002 0.7768 0.7834 0.7637 0.7700 18,037 -0.01(-0.88%)
Oct 01, 2002 0.7966 0.7966 0.7768 0.7768 51,265 -0.03(-3.28%)
Sep 30, 2002 0.8098 0.8229 0.8032 0.8032 70,252 -0.01(-0.81%)
Sep 27, 2002 0.8163 0.8163 0.8098 0.8098 50,316 -0.01(-0.81%)
Sep 26, 2002 0.8163 0.8163 0.8163 0.8163 9,493 +0.01(+0.81%)
Sep 25, 2002 0.7834 0.8163 0.7834 0.8098 20,886 +0.03(+4.24%)
Sep 24, 2002 0.7832 0.7900 0.7703 0.7768 30,379 +0.00(+0.00%)
Sep 23, 2002 0.7966 0.8295 0.7768 0.7768 43,670 -0.03(-3.31%)
Sep 20, 2002 0.8071 0.8203 0.8032 0.8034 66,455 -0.01(-1.23%)
Sep 19, 2002 0.8229 0.8229 0.8098 0.8134 37,974 -0.00(-0.35%)
Sep 18, 2002 0.8295 0.8427 0.8163 0.8163 30,379 -0.01(-1.59%)
Sep 17, 2002 0.8295 0.8295 0.8295 0.8295 94,936 +0.01(+1.29%)
Sep 16, 2002 0.8190 0.8256 0.8190 0.8190 6,645 -0.00(-0.48%)
Sep 13, 2002 0.8493 0.8493 0.8163 0.8229 124,366 -0.02(-2.34%)
Sep 12, 2002 0.8558 0.8558 0.8427 0.8427 21,835 +0.01(+0.63%)
Sep 11, 2002 0.8179 0.8374 0.8179 0.8374 20,886 +0.01(+1.57%)
Sep 10, 2002 0.8308 0.8374 0.8245 0.8245 7,594 +0.00(+0.00%)
Sep 09, 2002 0.8269 0.8374 0.8216 0.8245 48,417 +0.00(+0.51%)
Sep 06, 2002 0.8258 0.8258 0.8192 0.8203 11,392 -0.01(-1.49%)
Sep 05, 2002 0.8361 0.8427 0.8327 0.8327 35,126 -0.01(-1.03%)
Sep 04, 2002 0.8414 0.8479 0.8348 0.8414 18,037 +0.01(+1.43%)
Sep 03, 2002 0.8690 0.8690 0.8295 0.8295 39,873 -0.05(-5.26%)
Aug 30, 2002 0.8822 0.8822 0.8690 0.8756 29,430 -0.01(-1.48%)
Aug 29, 2002 0.8624 0.8953 0.8624 0.8888 26,582 +0.02(+2.24%)
Aug 28, 2002 0.8690 0.8693 0.8690 0.8693 20,886 -0.00(-0.03%)
Aug 27, 2002 0.8690 0.8756 0.8690 0.8695 474,681 +0.01(+0.79%)
Aug 26, 2002 0.8558 0.8690 0.8558 0.8627 9,493 +0.02(+2.37%)
Aug 23, 2002 0.8532 0.8532 0.8271 0.8427 28,480 -0.02(-1.99%)
Aug 22, 2002 0.8598 0.8598 0.8598 0.8598 1,898 -0.01(-0.76%)
Aug 21, 2002 0.8553 0.8664 0.8532 0.8664 64,556 +0.01(+1.67%)
Aug 20, 2002 0.8466 0.8521 0.8421 0.8521 39,873 +0.05(+6.10%)
Aug 16, 2002 0.7439 0.8098 0.7373 0.8032 44,620 +0.06(+7.96%)
Aug 15, 2002 0.7589 0.7589 0.7439 0.7439 7,594 -0.01(-1.57%)
Aug 14, 2002 0.7571 0.7689 0.7505 0.7558 18,987 -0.00(-0.17%)
Aug 13, 2002 0.7610 0.7610 0.7466 0.7571 21,835 +0.00(+0.00%)
Aug 12, 2002 0.7584 0.7650 0.7571 0.7571 24,683 -0.02(-2.54%)
Aug 07, 2002 0.7900 0.7900 0.7703 0.7768 9,493 -0.01(-1.67%)
Aug 06, 2002 0.7571 0.7966 0.7568 0.7900 112,024 +0.04(+5.34%)
Aug 05, 2002 0.7452 0.7500 0.7452 0.7500 10,443 -0.00(-0.07%)
Aug 02, 2002 0.7642 0.7650 0.7505 0.7505 11,392 -0.02(-2.56%)
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.