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 (%)
Jan 31, 2006 5.633 5.719 5.631 5.662 72,844 +0.01(+0.25%)
Jan 30, 2006 5.589 5.735 5.589 5.648 150,270 +0.06(+1.05%)
Jan 27, 2006 5.424 5.654 5.385 5.589 138,817 +0.16(+3.04%)
Jan 26, 2006 5.240 5.511 5.239 5.424 134,693 +0.18(+3.52%)
Jan 25, 2006 5.200 5.266 5.175 5.240 135,610 +0.02(+0.29%)
Jan 24, 2006 5.302 5.380 5.129 5.224 133,319 -0.10(-1.95%)
Jan 23, 2006 5.129 5.424 5.078 5.328 90,254 +0.20(+3.87%)
Jan 20, 2006 5.234 5.239 4.993 5.129 107,205 -0.10(-2.00%)
Jan 19, 2006 5.124 5.266 5.075 5.234 113,161 +0.18(+3.56%)
Jan 18, 2006 5.009 5.129 4.967 5.054 100,333 +0.03(+0.70%)
Jan 17, 2006 4.977 5.075 4.912 5.019 74,219 -0.01(-0.11%)
Jan 13, 2006 4.928 5.058 4.928 5.025 119,575 +0.07(+1.41%)
Jan 12, 2006 4.901 5.027 4.836 4.955 256,101 +0.04(+0.89%)
Jan 11, 2006 4.889 5.128 4.720 4.911 230,445 +0.02(+0.45%)
Jan 10, 2006 4.824 5.020 4.814 4.889 150,270 +0.00(+0.00%)
Jan 09, 2006 4.611 4.903 4.611 4.889 89,337 +0.32(+7.05%)
Jan 06, 2006 4.300 4.627 4.300 4.567 56,809 +0.23(+5.28%)
Jan 05, 2006 4.338 4.355 4.335 4.338 34,360 -0.01(-0.18%)
Jan 04, 2006 4.333 4.393 4.296 4.346 182,340 +0.02(+0.50%)
Jan 03, 2006 4.278 4.365 4.258 4.324 130,112 +0.04(+0.97%)
Dec 30, 2005 4.344 4.344 4.278 4.283 33,902 -0.07(-1.65%)
Dec 29, 2005 4.344 4.420 4.344 4.355 99,416 +0.01(+0.25%)
Dec 28, 2005 4.316 4.355 4.316 4.344 141,107 +0.00(+0.03%)
Dec 27, 2005 4.311 4.357 4.279 4.343 28,404 -0.02(-0.53%)
Dec 23, 2005 4.364 4.365 4.284 4.365 18,325 +0.01(+0.20%)
Dec 22, 2005 4.327 4.365 4.327 4.357 21,074 +0.06(+1.29%)
Dec 21, 2005 4.349 4.364 4.273 4.301 63,681 -0.03(-0.66%)
Dec 20, 2005 4.436 4.436 4.322 4.329 44,439 -0.13(-2.89%)
Dec 19, 2005 4.603 4.616 4.413 4.458 70,553 -0.15(-3.15%)
Dec 16, 2005 4.556 4.637 4.540 4.603 177,759 +0.10(+2.16%)
Dec 15, 2005 4.746 4.746 4.478 4.506 71,470 -0.22(-4.69%)
Dec 14, 2005 4.632 4.764 4.632 4.728 90,254 +0.10(+2.19%)
Dec 13, 2005 4.632 4.633 4.602 4.626 39,400 -0.00(-0.02%)
Dec 12, 2005 4.633 4.633 4.585 4.627 169,512 +0.01(+0.24%)
Dec 09, 2005 4.584 4.638 4.576 4.616 142,482 +0.06(+1.32%)
Dec 08, 2005 4.551 4.628 4.491 4.556 60,474 -0.02(-0.36%)
Dec 07, 2005 4.584 4.680 4.571 4.573 80,633 -0.01(-0.24%)
Dec 06, 2005 4.394 4.625 4.394 4.584 172,719 +0.16(+3.68%)
Dec 05, 2005 4.376 4.432 4.240 4.421 197,001 -0.05(-1.10%)
Dec 02, 2005 4.461 4.480 4.418 4.470 139,275 +0.03(+0.64%)
Dec 01, 2005 4.284 4.480 4.280 4.442 56,809 +0.17(+3.99%)
Nov 30, 2005 4.376 4.440 4.227 4.272 125,531 -0.14(-3.12%)
Nov 29, 2005 4.381 4.528 4.365 4.409 87,047 -0.01(-0.32%)
Nov 28, 2005 4.666 4.671 4.397 4.423 99,416 -0.24(-5.08%)
Nov 25, 2005 4.774 4.774 4.660 4.660 21,074 -0.11(-2.38%)
Nov 23, 2005 4.666 4.901 4.666 4.774 103,998 +0.13(+2.84%)
Nov 22, 2005 4.486 4.698 4.480 4.642 175,468 +0.16(+3.63%)
Nov 21, 2005 4.234 4.488 4.098 4.479 179,591 +0.44(+10.89%)
Nov 18, 2005 3.978 4.091 3.978 4.039 206,164 +0.12(+2.98%)
Nov 17, 2005 3.902 3.998 3.853 3.922 157,142 +0.07(+1.87%)
Nov 16, 2005 3.874 3.883 3.798 3.850 47,188 +0.00(+0.00%)
Nov 15, 2005 3.853 3.916 3.809 3.850 102,623 -0.02(-0.62%)
Nov 14, 2005 3.838 3.874 3.825 3.874 176,843 +0.02(+0.62%)
Nov 11, 2005 3.771 3.918 3.771 3.850 49,937 +0.07(+1.73%)
Nov 10, 2005 3.929 3.929 3.668 3.785 161,724 -0.14(-3.67%)
Nov 09, 2005 3.711 4.028 3.702 3.929 287,713 +0.26(+7.14%)
Nov 08, 2005 3.732 3.746 3.657 3.667 217,159 -0.12(-3.28%)
Nov 07, 2005 3.902 3.902 3.760 3.791 96,209 -0.10(-2.53%)
Nov 04, 2005 3.947 3.947 3.890 3.890 20,616 -0.06(-1.47%)
Nov 03, 2005 3.973 3.998 3.945 3.947 52,228 +0.01(+0.36%)
Nov 02, 2005 3.760 3.973 3.527 3.933 159,891 +0.19(+5.16%)
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.