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 )

176.78 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2006 5.843 5.846 5.596 5.629 56,961 -0.21(-3.66%)
Feb 27, 2006 5.978 6.157 5.588 5.843 313,762 -0.06(-0.95%)
Feb 24, 2006 5.676 5.899 5.651 5.899 75,948 +0.23(+4.11%)
Feb 23, 2006 5.504 5.830 5.477 5.666 79,745 +0.14(+2.46%)
Feb 22, 2006 5.288 5.792 5.288 5.530 178,953 +0.27(+5.11%)
Feb 21, 2006 5.851 5.898 5.177 5.261 269,142 -0.62(-10.48%)
Feb 17, 2006 6.004 6.157 5.709 5.878 199,839 -0.10(-1.67%)
Feb 16, 2006 5.783 6.109 5.731 5.978 236,864 +0.26(+4.47%)
Feb 15, 2006 5.417 5.849 5.393 5.722 199,364 +0.30(+5.62%)
Feb 14, 2006 5.362 5.437 5.350 5.417 83,543 +0.08(+1.48%)
Feb 13, 2006 5.362 5.371 5.298 5.338 51,265 -0.02(-0.43%)
Feb 10, 2006 5.331 5.392 5.288 5.362 65,505 +0.06(+1.07%)
Feb 09, 2006 5.212 5.346 5.204 5.305 106,327 +0.12(+2.27%)
Feb 08, 2006 5.172 5.212 5.167 5.187 125,315 -0.03(-0.53%)
Feb 07, 2006 5.403 5.403 5.213 5.214 74,524 -0.20(-3.70%)
Feb 06, 2006 5.425 5.425 5.031 5.414 196,042 -0.02(-0.41%)
Feb 03, 2006 5.438 5.438 5.435 5.436 84,018 -0.00(-0.04%)
Feb 02, 2006 5.435 5.442 5.435 5.438 89,239 +0.00(+0.06%)
Feb 01, 2006 5.465 5.472 5.435 5.435 119,618 -0.03(-0.54%)
Jan 31, 2006 5.436 5.520 5.435 5.465 75,473 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,694 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,827 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,555 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,504 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,131 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,511 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,074 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,245 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,954 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,897 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,345 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,763 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,694 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,600 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,921 +0.02(+0.50%)
Jan 03, 2006 4.129 4.213 4.110 4.173 134,808 +0.04(+0.97%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,200 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.177 4.213 4.177 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,043 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,100 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,175 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,049 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,511 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,631 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,624 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.335 4.398 62,657 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.414 83,543 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,953 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,111 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,302 +0.03(+0.64%)
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.