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 )

175.62 -2.85 (-1.60%)
Streaming Delayed Price Updated: 2:16 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 (%)
May 28, 2004 1.111 1.111 1.107 1.107 14,240 +0.00(+0.05%)
May 27, 2004 1.094 1.106 1.094 1.106 18,987 +0.01(+0.72%)
May 26, 2004 1.101 1.107 1.095 1.098 18,987 -0.00(-0.36%)
May 25, 2004 1.103 1.103 1.095 1.102 14,240 -0.01(-0.59%)
May 24, 2004 1.105 1.110 1.102 1.109 42,721 +0.01(+0.60%)
May 21, 2004 1.110 1.112 1.094 1.102 54,113 -0.01(-1.23%)
May 20, 2004 1.126 1.126 1.116 1.116 46,518 -0.01(-0.89%)
May 19, 2004 1.130 1.136 1.126 1.126 22,784 +0.00(+0.12%)
May 18, 2004 1.132 1.134 1.124 1.124 18,987 -0.01(-1.04%)
May 17, 2004 1.130 1.136 1.128 1.136 24,683 +0.01(+0.94%)
May 14, 2004 1.139 1.139 1.126 1.126 50,315 -0.01(-0.58%)
May 13, 2004 1.132 1.132 1.126 1.132 22,784 -0.00(-0.35%)
May 12, 2004 1.140 1.148 1.136 1.136 24,683 +0.00(+0.23%)
May 11, 2004 1.140 1.140 1.134 1.134 13,290 -0.01(-1.03%)
May 10, 2004 1.127 1.146 1.126 1.146 30,379 +0.02(+1.64%)
May 07, 2004 1.127 1.131 1.125 1.127 17,088 -0.00(-0.35%)
May 06, 2004 1.132 1.132 1.121 1.131 18,037 -0.00(-0.12%)
May 05, 2004 1.122 1.132 1.122 1.132 14,240 +0.02(+1.37%)
May 04, 2004 1.117 1.119 1.111 1.117 33,227 +0.01(+0.64%)
May 03, 2004 1.099 1.110 1.099 1.110 20,885 +0.02(+1.44%)
Apr 30, 2004 1.093 1.097 1.093 1.094 41,771 -0.01(-0.48%)
Apr 29, 2004 1.139 1.139 1.099 1.099 20,885 -0.05(-4.02%)
Apr 28, 2004 1.143 1.159 1.142 1.146 25,632 +0.00(+0.25%)
Apr 27, 2004 1.126 1.152 1.126 1.143 47,467 +0.01(+1.02%)
Apr 26, 2004 1.139 1.139 1.131 1.131 27,531 -0.00(-0.12%)
Apr 23, 2004 1.132 1.139 1.132 1.132 26,581 +0.01(+0.59%)
Apr 22, 2004 1.132 1.142 1.119 1.126 83,543 -0.01(-1.16%)
Apr 21, 2004 1.173 1.178 1.124 1.139 112,024 -0.03(-2.92%)
Apr 20, 2004 1.198 1.198 1.164 1.173 218,352 -0.01(-0.78%)
Apr 19, 2004 1.185 1.225 1.146 1.182 513,602 +0.14(+13.96%)
Apr 16, 2004 1.032 1.038 1.032 1.038 37,974 +0.00(+0.00%)
Apr 15, 2004 1.049 1.049 1.038 1.038 7,594 -0.01(-0.51%)
Apr 14, 2004 1.038 1.060 1.001 1.043 126,264 +0.00(+0.00%)
Apr 13, 2004 1.034 1.051 1.031 1.043 38,923 +0.01(+0.71%)
Apr 12, 2004 1.011 1.043 1.011 1.035 47,467 +0.02(+1.87%)
Apr 08, 2004 1.020 1.020 1.009 1.016 4,746 -0.01(-0.51%)
Apr 07, 2004 1.022 1.022 1.015 1.022 42,721 -0.02(-2.27%)
Apr 06, 2004 1.027 1.045 1.027 1.045 98,733 -0.00(-0.13%)
Apr 05, 2004 1.016 1.047 1.014 1.047 58,860 +0.02(+2.40%)
Apr 02, 2004 1.007 1.023 0.9980 1.022 58,860 +0.02(+1.76%)
Apr 01, 2004 0.9809 1.005 0.9809 1.005 52,214 +0.02(+2.42%)
Mar 31, 2004 0.9875 0.9888 0.9809 0.9809 29,430 -0.01(-1.32%)
Mar 30, 2004 0.9941 0.9941 0.9838 0.9941 23,733 +0.01(+1.34%)
Mar 29, 2004 0.9941 0.9941 0.9809 0.9809 18,987 -0.01(-0.80%)
Mar 26, 2004 0.9849 0.9941 0.9849 0.9888 7,594 +0.00(+0.13%)
Mar 25, 2004 0.9809 1.000 0.9809 0.9875 18,037 +0.01(+0.67%)
Mar 24, 2004 0.9867 0.9867 0.9809 0.9809 8,544 -0.01(-0.67%)
Mar 23, 2004 0.9875 0.9941 0.9875 0.9875 14,240 -0.01(-0.66%)
Mar 22, 2004 1.006 1.014 0.9941 0.9941 22,784 -0.02(-1.82%)
Mar 19, 2004 1.007 1.014 1.007 1.013 23,733 +0.01(+1.18%)
Mar 18, 2004 1.007 1.007 1.001 1.001 5,696 +0.00(+0.00%)
Mar 17, 2004 1.001 1.001 1.001 1.001 8,544 -0.01(-0.52%)
Mar 16, 2004 0.9875 1.006 0.9875 1.006 56,961 +0.03(+2.55%)
Mar 15, 2004 0.9678 0.9875 0.9625 0.9809 34,176 +0.02(+2.03%)
Mar 12, 2004 0.9783 0.9796 0.9614 0.9614 37,974 -0.01(-1.19%)
Mar 11, 2004 0.9743 0.9783 0.9730 0.9730 29,430 -0.00(-0.14%)
Mar 10, 2004 0.9743 0.9809 0.9683 0.9743 17,088 -0.01(-1.07%)
Mar 09, 2004 0.9809 0.9938 0.9743 0.9849 45,569 +0.00(+0.40%)
Mar 08, 2004 1.007 1.007 0.9678 0.9809 70,252 -0.02(-1.97%)
Mar 05, 2004 0.9941 1.001 0.9888 1.001 17,088 +0.01(+0.66%)
Mar 04, 2004 0.9691 0.9941 0.9691 0.9941 56,012 +0.03(+2.72%)
Mar 03, 2004 0.9599 0.9683 0.9599 0.9678 43,670 +0.01(+0.82%)
Mar 02, 2004 0.9599 0.9599 0.9533 0.9599 32,278 +0.00(+0.00%)
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.