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 )

103.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.525 5.531 5.506 5.531 3,600 +0.03(+0.57%)
Jun 29, 2004 5.487 5.530 5.463 5.500 9,000 +0.04(+0.73%)
Jun 28, 2004 5.494 5.494 5.419 5.460 3,200 -0.03(-0.61%)
Jun 25, 2004 5.500 5.561 5.469 5.494 10,000 -0.03(-0.54%)
Jun 24, 2004 5.562 5.588 5.506 5.524 4,600 -0.07(-1.25%)
Jun 23, 2004 5.603 5.604 5.594 5.594 7,200 -0.03(-0.44%)
Jun 22, 2004 5.644 5.650 5.609 5.619 3,800 -0.01(-0.11%)
Jun 21, 2004 5.431 5.680 5.431 5.625 15,200 +0.22(+4.17%)
Jun 18, 2004 5.446 5.475 5.400 5.400 6,600 -0.06(-1.10%)
Jun 17, 2004 5.375 5.460 5.375 5.460 3,600 +0.12(+2.18%)
Jun 16, 2004 5.338 5.375 5.315 5.344 3,400 +0.03(+0.59%)
Jun 15, 2004 5.325 5.331 5.306 5.312 5,800 -0.04(-0.75%)
Jun 14, 2004 5.450 5.450 5.353 5.353 4,200 -0.07(-1.22%)
Jun 10, 2004 5.346 5.419 5.346 5.419 2,400 +0.06(+1.05%)
Jun 09, 2004 5.400 5.400 5.356 5.362 3,400 -0.02(-0.35%)
Jun 08, 2004 5.335 5.381 5.319 5.381 11,600 +0.07(+1.41%)
Jun 07, 2004 5.312 5.312 5.256 5.306 2,600 +0.02(+0.33%)
Jun 04, 2004 5.325 5.343 5.256 5.289 9,200 -0.01(-0.21%)
Jun 03, 2004 5.214 5.311 5.144 5.300 17,200 +0.08(+1.56%)
Jun 02, 2004 5.326 5.326 5.219 5.219 8,800 -0.12(-2.29%)
Jun 01, 2004 5.263 5.341 5.250 5.341 3,200 +0.09(+1.69%)
May 28, 2004 5.275 5.275 5.253 5.253 3,000 +0.00(+0.05%)
May 27, 2004 5.194 5.250 5.194 5.250 4,000 +0.04(+0.72%)
May 26, 2004 5.225 5.256 5.200 5.213 4,000 -0.02(-0.36%)
May 25, 2004 5.237 5.237 5.200 5.231 3,000 -0.03(-0.59%)
May 24, 2004 5.244 5.271 5.231 5.263 9,000 +0.03(+0.60%)
May 21, 2004 5.269 5.280 5.194 5.231 11,400 -0.06(-1.23%)
May 20, 2004 5.344 5.344 5.296 5.296 9,800 -0.05(-0.89%)
May 19, 2004 5.362 5.394 5.344 5.344 4,800 +0.01(+0.12%)
May 18, 2004 5.375 5.381 5.338 5.338 4,000 -0.06(-1.04%)
May 17, 2004 5.362 5.394 5.356 5.394 5,200 +0.05(+0.94%)
May 14, 2004 5.406 5.406 5.344 5.344 10,600 -0.03(-0.58%)
May 13, 2004 5.375 5.375 5.344 5.375 4,800 -0.02(-0.35%)
May 12, 2004 5.412 5.450 5.394 5.394 5,200 +0.01(+0.23%)
May 11, 2004 5.412 5.412 5.381 5.381 2,800 -0.06(-1.03%)
May 10, 2004 5.350 5.438 5.344 5.438 6,400 +0.09(+1.64%)
May 07, 2004 5.350 5.369 5.339 5.350 3,600 -0.02(-0.35%)
May 06, 2004 5.375 5.375 5.319 5.369 3,800 -0.01(-0.12%)
May 05, 2004 5.325 5.375 5.325 5.375 3,000 +0.07(+1.37%)
May 04, 2004 5.300 5.312 5.275 5.303 7,000 +0.03(+0.64%)
May 03, 2004 5.219 5.269 5.219 5.269 4,400 +0.08(+1.44%)
Apr 30, 2004 5.188 5.206 5.186 5.194 8,800 -0.03(-0.48%)
Apr 29, 2004 5.406 5.406 5.219 5.219 4,400 -0.22(-4.02%)
Apr 28, 2004 5.425 5.500 5.419 5.438 5,400 +0.01(+0.25%)
Apr 27, 2004 5.344 5.469 5.344 5.424 10,000 +0.05(+1.02%)
Apr 26, 2004 5.406 5.406 5.369 5.369 5,800 -0.01(-0.12%)
Apr 23, 2004 5.375 5.406 5.375 5.375 5,600 +0.03(+0.58%)
Apr 22, 2004 5.375 5.419 5.312 5.344 17,600 -0.06(-1.16%)
Apr 21, 2004 5.569 5.594 5.338 5.406 23,600 -0.16(-2.92%)
Apr 20, 2004 5.688 5.688 5.524 5.569 46,000 -0.04(-0.78%)
Apr 19, 2004 5.626 5.812 5.438 5.612 108,200 +0.69(+13.96%)
Apr 16, 2004 4.900 4.925 4.900 4.925 8,000 +0.00(+0.00%)
Apr 15, 2004 4.981 4.981 4.925 4.925 1,600 -0.03(-0.51%)
Apr 14, 2004 4.925 5.031 4.750 4.950 26,600 +0.00(+0.00%)
Apr 13, 2004 4.909 4.987 4.894 4.950 8,200 +0.04(+0.71%)
Apr 12, 2004 4.800 4.951 4.800 4.915 10,000 +0.09(+1.87%)
Apr 08, 2004 4.844 4.844 4.787 4.825 1,000 -0.02(-0.52%)
Apr 07, 2004 4.850 4.850 4.819 4.850 9,000 -0.11(-2.27%)
Apr 06, 2004 4.875 4.963 4.875 4.963 20,800 -0.01(-0.13%)
Apr 05, 2004 4.825 4.969 4.812 4.969 12,400 +0.12(+2.40%)
Apr 02, 2004 4.779 4.854 4.737 4.853 12,400 +0.08(+1.76%)
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.