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 )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2005 3.601 3.710 3.558 3.601 220,368 -0.03(-0.75%)
Oct 28, 2005 3.743 3.767 3.559 3.629 147,523 -0.07(-1.92%)
Oct 27, 2005 3.913 3.913 3.637 3.700 271,680 -0.23(-5.89%)
Oct 26, 2005 3.964 3.971 3.918 3.931 524,119 -0.06(-1.48%)
Oct 25, 2005 3.983 4.038 3.959 3.990 94,836 +0.01(+0.16%)
Oct 24, 2005 4.120 4.136 3.857 3.983 310,623 -0.14(-3.31%)
Oct 21, 2005 4.147 4.148 4.027 4.120 76,968 -0.05(-1.20%)
Oct 20, 2005 4.229 4.234 4.170 4.170 66,889 -0.07(-1.65%)
Oct 19, 2005 4.363 4.363 4.222 4.240 202,500 -0.11(-2.51%)
Oct 18, 2005 4.529 4.529 4.218 4.349 673,016 -0.21(-4.57%)
Oct 17, 2005 4.528 4.582 4.528 4.558 36,193 +0.03(+0.63%)
Oct 14, 2005 4.475 4.529 4.475 4.529 71,012 +0.03(+0.73%)
Oct 13, 2005 4.473 4.506 4.464 4.496 64,598 +0.02(+0.51%)
Oct 12, 2005 4.502 4.502 4.447 4.473 68,263 -0.00(-0.10%)
Oct 11, 2005 4.442 4.485 4.442 4.478 73,761 +0.01(+0.27%)
Oct 10, 2005 4.442 4.476 4.422 4.466 35,277 -0.03(-0.68%)
Oct 07, 2005 4.425 4.520 4.420 4.496 156,685 +0.13(+2.92%)
Oct 06, 2005 4.344 4.409 4.334 4.369 110,413 +0.00(+0.07%)
Oct 05, 2005 4.502 4.502 4.256 4.365 92,545 -0.11(-2.56%)
Oct 04, 2005 4.497 4.509 4.393 4.480 49,021 -0.01(-0.12%)
Oct 03, 2005 4.311 4.518 4.299 4.485 83,840 +0.19(+4.47%)
Sep 30, 2005 4.240 4.293 4.230 4.293 93,461 +0.00(+0.10%)
Sep 29, 2005 4.383 4.403 4.202 4.289 159,892 -0.09(-2.14%)
Sep 28, 2005 4.495 4.495 4.383 4.383 52,686 -0.09(-1.93%)
Sep 27, 2005 4.475 4.507 4.441 4.469 28,405 +0.01(+0.12%)
Sep 26, 2005 4.400 4.464 4.397 4.464 33,902 +0.06(+1.44%)
Sep 23, 2005 4.400 4.507 4.383 4.400 57,726 -0.09(-1.99%)
Sep 22, 2005 4.497 4.497 4.472 4.490 141,567 +0.00(+0.07%)
Sep 21, 2005 4.338 4.638 4.338 4.487 134,694 +0.23(+5.38%)
Sep 20, 2005 4.391 4.458 4.147 4.257 121,408 -0.10(-2.35%)
Sep 19, 2005 4.409 4.475 4.306 4.360 61,849 -0.09(-2.04%)
Sep 16, 2005 4.475 4.488 4.337 4.451 204,791 -0.00(-0.02%)
Sep 15, 2005 4.376 4.453 4.336 4.452 74,677 +0.05(+1.22%)
Sep 14, 2005 4.531 4.531 4.350 4.398 122,325 -0.19(-4.05%)
Sep 13, 2005 4.704 4.707 4.475 4.584 67,805 -0.14(-3.00%)
Sep 12, 2005 4.791 4.795 4.695 4.726 73,761 -0.09(-1.90%)
Sep 09, 2005 4.756 4.825 4.712 4.817 105,831 +0.06(+1.29%)
Sep 08, 2005 4.764 4.801 4.747 4.756 87,047 +0.01(+0.18%)
Sep 07, 2005 4.720 4.769 4.682 4.747 203,416 +0.01(+0.11%)
Sep 06, 2005 4.696 4.800 4.655 4.742 80,633 +0.05(+0.98%)
Sep 02, 2005 4.693 4.780 4.649 4.696 67,805 -0.08(-1.65%)
Sep 01, 2005 4.736 4.802 4.693 4.775 72,387 -0.01(-0.11%)
Aug 31, 2005 4.742 4.906 4.697 4.780 136,527 +0.06(+1.37%)
Aug 30, 2005 4.693 4.747 4.666 4.716 76,510 +0.03(+0.56%)
Aug 29, 2005 4.660 4.704 4.611 4.690 133,320 +0.05(+1.08%)
Aug 26, 2005 4.556 4.704 4.556 4.639 63,224 +0.06(+1.21%)
Aug 25, 2005 4.562 4.615 4.433 4.584 128,739 +0.08(+1.69%)
Aug 24, 2005 4.365 4.507 4.349 4.507 106,748 +0.14(+3.25%)
Aug 23, 2005 4.485 4.492 4.365 4.365 67,347 -0.11(-2.51%)
Aug 22, 2005 4.578 4.687 4.464 4.478 119,576 -0.11(-2.45%)
Aug 19, 2005 4.584 4.604 4.278 4.590 251,980 +0.04(+0.98%)
Aug 18, 2005 4.802 4.829 4.536 4.545 100,792 -0.23(-4.80%)
Aug 17, 2005 4.693 4.960 4.679 4.775 156,685 +0.01(+0.23%)
Aug 16, 2005 4.987 5.001 4.764 4.764 118,659 -0.24(-4.86%)
Aug 15, 2005 5.020 5.064 4.911 5.007 125,532 -0.04(-0.76%)
Aug 12, 2005 5.244 5.244 4.966 5.045 221,284 -0.20(-3.83%)
Aug 11, 2005 5.228 5.349 5.228 5.246 89,796 +0.00(+0.02%)
Aug 10, 2005 5.075 5.320 4.984 5.245 249,231 +0.14(+2.80%)
Aug 09, 2005 5.337 5.348 5.086 5.102 101,708 -0.23(-4.32%)
Aug 08, 2005 5.593 5.593 5.332 5.332 81,091 -0.24(-4.25%)
Aug 05, 2005 5.534 5.582 5.402 5.569 154,395 +0.03(+0.63%)
Aug 04, 2005 5.539 5.582 5.511 5.534 61,849 +0.02(+0.42%)
Aug 03, 2005 5.484 5.550 5.468 5.511 90,254 +0.04(+0.74%)
Aug 02, 2005 5.484 5.506 5.419 5.471 241,901 -0.05(-0.83%)
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.