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 )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 29, 2005 5.239 5.293 5.239 5.261 61,849 +0.01(+0.23%)
Jul 28, 2005 5.151 5.249 5.113 5.249 109,037 +0.12(+2.34%)
Jul 27, 2005 5.135 5.206 5.097 5.129 133,777 +0.00(+0.00%)
Jul 26, 2005 5.020 5.129 4.998 5.129 111,786 +0.13(+2.62%)
Jul 25, 2005 5.228 5.228 4.998 4.998 136,984 -0.14(-2.66%)
Jul 22, 2005 5.069 5.135 5.058 5.135 51,311 +0.09(+1.82%)
Jul 21, 2005 5.118 5.179 5.009 5.043 160,349 -0.08(-1.47%)
Jul 20, 2005 4.889 5.118 4.835 5.118 240,066 +0.34(+7.10%)
Jul 19, 2005 4.802 4.859 4.747 4.779 67,346 -0.04(-0.75%)
Jul 18, 2005 4.993 4.993 4.780 4.815 129,196 -0.08(-1.72%)
Jul 15, 2005 4.780 5.048 4.780 4.899 136,526 +0.15(+3.08%)
Jul 14, 2005 5.020 5.086 4.747 4.753 178,675 -0.30(-5.94%)
Jul 13, 2005 4.857 5.053 4.802 5.053 448,979 +0.23(+4.75%)
Jul 12, 2005 4.540 4.824 4.536 4.824 221,741 +0.30(+6.63%)
Jul 11, 2005 4.529 4.620 4.475 4.524 334,902 -0.01(-0.12%)
Jul 08, 2005 4.451 4.529 4.442 4.529 94,377 +0.08(+1.74%)
Jul 07, 2005 4.475 4.491 4.365 4.452 295,502 -0.05(-1.04%)
Jul 06, 2005 4.527 4.527 4.464 4.499 62,307 -0.03(-0.55%)
Jul 05, 2005 4.486 4.529 4.467 4.524 68,263 +0.02(+0.48%)
Jul 01, 2005 4.502 4.502 4.469 4.502 66,430 -0.01(-0.12%)
Jun 30, 2005 4.513 4.528 4.481 4.507 52,686 +0.01(+0.22%)
Jun 29, 2005 4.475 4.524 4.475 4.498 145,231 +0.01(+0.22%)
Jun 28, 2005 4.311 4.502 4.311 4.488 218,534 +0.14(+3.19%)
Jun 27, 2005 4.295 4.360 4.295 4.349 123,240 +0.08(+1.92%)
Jun 24, 2005 4.458 4.496 4.267 4.267 1,082,133 -0.21(-4.63%)
Jun 23, 2005 4.578 4.578 4.436 4.475 98,042 -0.09(-1.91%)
Jun 22, 2005 4.540 4.570 4.537 4.562 138,817 +0.02(+0.48%)
Jun 21, 2005 4.531 4.543 4.520 4.540 121,407 +0.02(+0.36%)
Jun 20, 2005 4.496 4.530 4.469 4.524 96,209 +0.03(+0.56%)
Jun 17, 2005 4.491 4.513 4.464 4.499 95,293 +0.01(+0.32%)
Jun 16, 2005 4.480 4.517 4.458 4.484 95,293 +0.01(+0.24%)
Jun 15, 2005 4.486 4.498 4.415 4.473 46,730 -0.00(-0.02%)
Jun 14, 2005 4.431 4.491 4.392 4.475 79,716 +0.05(+1.23%)
Jun 13, 2005 4.420 4.491 4.404 4.420 116,368 +0.00(+0.10%)
Jun 10, 2005 4.431 4.473 4.415 4.416 43,981 +0.00(+0.00%)
Jun 09, 2005 4.431 4.453 4.365 4.416 65,972 +0.00(+0.00%)
Jun 08, 2005 4.494 4.496 4.415 4.416 95,293 -0.08(-1.68%)
Jun 07, 2005 4.404 4.551 4.404 4.491 218,075 +0.09(+2.16%)
Jun 06, 2005 4.420 4.447 4.360 4.396 102,165 +0.10(+2.23%)
Jun 03, 2005 4.267 4.308 4.263 4.300 66,430 +0.06(+1.42%)
Jun 02, 2005 4.104 4.245 4.104 4.240 130,112 +0.15(+3.63%)
Jun 01, 2005 4.114 4.114 3.997 4.092 98,958 -0.01(-0.35%)
May 31, 2005 4.284 4.284 3.968 4.106 210,287 -0.18(-4.27%)
May 27, 2005 4.458 4.475 4.256 4.289 135,152 -0.16(-3.56%)
May 26, 2005 4.218 4.447 4.218 4.447 179,133 +0.20(+4.76%)
May 25, 2005 4.202 4.256 4.109 4.245 196,543 -0.12(-2.75%)
May 24, 2005 4.409 4.442 4.364 4.365 156,226 -0.03(-0.74%)
May 23, 2005 4.338 4.480 4.300 4.398 311,995 +0.06(+1.38%)
May 20, 2005 4.305 4.344 4.289 4.338 136,984 +0.03(+0.76%)
May 19, 2005 4.158 4.305 4.153 4.305 164,931 +0.16(+3.82%)
May 18, 2005 4.089 4.164 4.082 4.147 108,121 +0.06(+1.41%)
May 17, 2005 4.011 4.093 4.011 4.089 71,470 +0.06(+1.54%)
May 16, 2005 3.896 4.027 3.896 4.027 64,598 +0.15(+4.00%)
May 13, 2005 4.109 4.109 3.872 3.872 123,240 -0.23(-5.64%)
May 12, 2005 4.106 4.119 4.082 4.104 109,496 -0.00(-0.05%)
May 11, 2005 4.093 4.136 4.093 4.106 82,465 +0.02(+0.45%)
May 10, 2005 4.093 4.125 4.071 4.087 114,993 -0.03(-0.66%)
May 09, 2005 4.004 4.145 3.973 4.114 237,317 +0.11(+2.86%)
May 06, 2005 4.011 4.011 3.896 4.000 188,296 +0.13(+3.24%)
May 05, 2005 3.798 3.896 3.776 3.874 55,893 +0.09(+2.31%)
May 04, 2005 3.803 3.803 3.750 3.787 64,139 +0.00(+0.00%)
May 03, 2005 3.743 3.802 3.743 3.787 101,707 +0.04(+1.17%)
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.