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 )

99.81 USD +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.575 3.581 3.062 3.219 157,200 -0.39(-10.75%)
Jun 27, 2003 3.555 3.625 3.555 3.606 9,200 +0.08(+2.30%)
Jun 26, 2003 3.538 3.556 3.525 3.525 6,000 -0.02(-0.60%)
Jun 25, 2003 3.562 3.592 3.546 3.546 600 -0.02(-0.46%)
Jun 24, 2003 3.600 3.656 3.531 3.562 5,400 -0.06(-1.72%)
Jun 23, 2003 3.625 3.626 3.625 3.625 4,400 -0.04(-1.16%)
Jun 20, 2003 3.638 3.667 3.638 3.667 2,400 -0.00(-0.03%)
Jun 19, 2003 3.638 3.669 3.638 3.669 3,000 +0.00(+0.00%)
Jun 18, 2003 3.669 3.699 3.669 3.669 6,200 -0.03(-0.84%)
Jun 17, 2003 3.612 3.750 3.612 3.700 12,000 +0.06(+1.54%)
Jun 16, 2003 3.627 3.644 3.626 3.644 7,800 +0.02(+0.45%)
Jun 13, 2003 3.644 3.649 3.625 3.627 4,200 +0.00(+0.07%)
Jun 12, 2003 3.595 3.650 3.595 3.625 2,200 +0.00(+0.00%)
Jun 11, 2003 3.625 3.656 3.544 3.625 5,000 +0.03(+0.73%)
Jun 10, 2003 3.595 3.624 3.595 3.599 3,400 +0.00(+0.14%)
Jun 09, 2003 3.603 3.655 3.564 3.594 7,800 -0.01(-0.24%)
Jun 06, 2003 3.581 3.631 3.575 3.603 7,600 +0.10(+2.93%)
Jun 05, 2003 3.531 3.533 3.481 3.500 12,400 -0.01(-0.36%)
Jun 04, 2003 3.575 3.694 3.450 3.513 26,800 -0.03(-0.88%)
Jun 03, 2003 3.606 3.606 3.500 3.544 19,000 -0.03(-0.87%)
Jun 02, 2003 3.650 3.650 3.575 3.575 20,000 -0.05(-1.38%)
May 30, 2003 3.712 3.712 3.625 3.625 7,800 -0.08(-2.19%)
May 29, 2003 3.731 3.756 3.706 3.706 1,600 -0.01(-0.17%)
May 28, 2003 3.750 3.772 3.712 3.712 7,200 -0.09(-2.46%)
May 27, 2003 3.751 3.806 3.688 3.806 7,800 -0.00(-0.13%)
May 23, 2003 3.869 3.869 3.752 3.811 5,000 -0.03(-0.68%)
May 22, 2003 3.966 3.966 3.794 3.837 22,200 -0.13(-3.28%)
May 21, 2003 3.969 3.969 3.944 3.967 4,800 +0.03(+0.76%)
May 20, 2003 3.962 4.000 3.938 3.938 3,000 +0.01(+0.16%)
May 19, 2003 3.931 3.931 3.931 3.931 200 +0.00(+0.00%)
May 16, 2003 3.945 3.975 3.895 3.931 5,600 -0.04(-1.01%)
May 15, 2003 3.938 4.000 3.922 3.971 10,400 +0.00(+0.03%)
May 14, 2003 3.906 4.006 3.845 3.970 23,800 +0.16(+4.13%)
May 13, 2003 3.763 3.844 3.763 3.812 3,600 +0.02(+0.66%)
May 12, 2003 3.612 3.842 3.612 3.788 21,200 +0.06(+1.51%)
May 09, 2003 3.625 3.750 3.625 3.731 11,000 +0.03(+0.84%)
May 08, 2003 3.587 3.749 3.559 3.700 15,200 +0.14(+4.01%)
May 07, 2003 3.562 3.587 3.558 3.558 42,400 +0.00(+0.04%)
May 06, 2003 3.519 3.562 3.519 3.556 17,000 +0.06(+1.61%)
May 05, 2003 3.500 3.500 3.456 3.500 17,600 +0.00(+0.00%)
May 02, 2003 3.469 3.524 3.469 3.500 10,600 -0.06(-1.75%)
May 01, 2003 3.559 3.562 3.550 3.562 9,600 +0.02(+0.49%)
Apr 30, 2003 3.562 3.586 3.544 3.545 12,600 +0.10(+2.90%)
Apr 29, 2003 3.538 3.625 3.445 3.445 15,400 -0.08(-2.34%)
Apr 28, 2003 3.519 3.562 3.500 3.527 8,400 -0.01(-0.28%)
Apr 25, 2003 3.500 3.556 3.425 3.538 83,600 -0.16(-4.39%)
Apr 24, 2003 3.749 3.750 3.700 3.700 12,000 -0.02(-0.54%)
Apr 23, 2003 3.750 3.750 3.712 3.720 6,800 -0.00(-0.13%)
Apr 22, 2003 3.750 3.750 3.725 3.725 3,000 -0.02(-0.67%)
Apr 21, 2003 3.750 3.750 3.721 3.750 11,600 +0.00(+0.00%)
Apr 17, 2003 3.750 3.750 3.749 3.750 5,800 +0.00(+0.03%)
Apr 16, 2003 3.725 3.750 3.721 3.749 15,200 +0.04(+1.04%)
Apr 15, 2003 3.719 3.781 3.634 3.710 27,800 -0.08(-2.05%)
Apr 14, 2003 3.875 3.938 3.631 3.788 59,800 -0.23(-5.70%)
Apr 11, 2003 4.016 4.016 4.016 4.016 2,000 -0.00(-0.03%)
Apr 10, 2003 4.000 4.018 3.989 4.018 2,600 +0.02(+0.59%)
Apr 09, 2003 3.951 3.994 3.951 3.994 17,200 +0.02(+0.63%)
Apr 08, 2003 3.962 3.987 3.962 3.969 3,600 +0.01(+0.16%)
Apr 07, 2003 3.964 3.964 3.925 3.962 9,800 +0.00(+0.00%)
Apr 04, 2003 3.964 4.000 3.962 3.962 28,800 -0.02(-0.53%)
Apr 03, 2003 3.938 3.999 3.938 3.984 13,200 +0.06(+1.56%)
Apr 02, 2003 3.873 3.924 3.844 3.922 18,400 +0.05(+1.32%)
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.