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 )

161.81 +0.81 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.28 12.28 11.60 11.67 87,578 -0.61(-4.97%)
Dec 28, 2006 12.11 12.43 12.11 12.28 129,824 -0.06(-0.48%)
Dec 27, 2006 12.11 12.36 11.96 12.34 84,492 +0.25(+2.06%)
Dec 26, 2006 11.80 12.11 11.76 12.09 29,430 +0.26(+2.17%)
Dec 22, 2006 12.01 12.01 11.47 11.84 29,192 -0.09(-0.78%)
Dec 21, 2006 11.37 12.00 11.36 11.93 168,748 +0.56(+4.93%)
Dec 20, 2006 11.14 11.38 11.14 11.37 38,923 +0.23(+2.04%)
Dec 19, 2006 10.93 11.16 10.55 11.14 78,796 +0.14(+1.30%)
Dec 18, 2006 11.43 11.57 10.95 11.00 115,109 -0.38(-3.33%)
Dec 15, 2006 11.42 11.60 11.25 11.38 132,672 +0.01(+0.11%)
Dec 14, 2006 11.71 11.75 11.09 11.36 113,685 -0.31(-2.64%)
Dec 13, 2006 11.73 11.76 11.59 11.67 53,638 +0.03(+0.22%)
Dec 12, 2006 11.68 11.75 11.46 11.65 60,521 -0.01(-0.07%)
Dec 11, 2006 11.38 11.66 11.38 11.65 59,334 +0.29(+2.52%)
Dec 08, 2006 11.36 11.45 11.25 11.37 56,724 +0.00(+0.00%)
Dec 07, 2006 11.46 11.79 11.30 11.37 107,751 -0.01(-0.07%)
Dec 06, 2006 11.65 11.68 11.33 11.38 99,445 -0.28(-2.39%)
Dec 05, 2006 11.38 11.69 11.35 11.65 103,242 +0.29(+2.56%)
Dec 04, 2006 10.95 11.38 10.95 11.36 131,485 +0.41(+3.73%)
Dec 01, 2006 10.85 11.02 10.41 10.95 230,219 +0.01(+0.12%)
Nov 30, 2006 11.12 11.33 10.93 10.94 195,804 -0.17(-1.55%)
Nov 29, 2006 10.83 11.12 10.81 11.11 58,148 +0.30(+2.81%)
Nov 28, 2006 10.74 10.84 10.50 10.81 162,814 +0.04(+0.39%)
Nov 27, 2006 10.90 11.22 10.75 10.77 164,950 -0.22(-2.03%)
Nov 24, 2006 10.79 11.03 10.79 10.99 12,578 +0.06(+0.54%)
Nov 22, 2006 10.98 10.98 10.85 10.93 93,036 +0.02(+0.19%)
Nov 21, 2006 10.95 10.98 10.78 10.91 165,425 -0.13(-1.15%)
Nov 20, 2006 11.23 11.29 11.02 11.04 56,486 -0.21(-1.91%)
Nov 17, 2006 11.33 11.34 11.23 11.25 28,243 -0.08(-0.71%)
Nov 16, 2006 11.59 11.73 11.33 11.33 74,999 -0.38(-3.20%)
Nov 15, 2006 11.37 11.89 11.36 11.71 218,352 +0.33(+2.93%)
Nov 14, 2006 11.14 11.38 10.97 11.38 123,891 +0.34(+3.05%)
Nov 13, 2006 10.91 11.06 10.77 11.04 81,170 +0.11(+0.96%)
Nov 10, 2006 10.78 10.95 10.70 10.93 68,116 +0.18(+1.69%)
Nov 09, 2006 10.89 10.93 10.60 10.75 100,869 -0.07(-0.62%)
Nov 08, 2006 10.55 10.85 10.55 10.82 66,217 +0.16(+1.50%)
Nov 07, 2006 10.53 10.95 10.51 10.66 75,236 -0.06(-0.55%)
Nov 06, 2006 10.39 10.74 10.31 10.72 180,852 +0.44(+4.26%)
Nov 03, 2006 9.838 10.52 9.838 10.28 88,052 +0.54(+5.58%)
Nov 02, 2006 9.965 9.965 9.653 9.737 63,369 -0.10(-1.03%)
Nov 01, 2006 10.63 10.63 9.665 9.838 114,160 -0.79(-7.45%)
Oct 31, 2006 10.34 10.70 10.28 10.63 125,315 +0.26(+2.52%)
Oct 30, 2006 10.12 10.41 10.09 10.37 65,268 +0.21(+2.07%)
Oct 27, 2006 10.53 10.53 10.12 10.16 96,359 -0.37(-3.56%)
Oct 26, 2006 9.754 10.53 9.644 10.53 191,058 +0.85(+8.79%)
Oct 25, 2006 9.522 9.691 9.459 9.682 54,350 +0.19(+2.04%)
Oct 24, 2006 9.598 9.598 9.349 9.489 85,916 -0.01(-0.09%)
Oct 23, 2006 9.564 9.649 9.354 9.497 86,391 -0.16(-1.66%)
Oct 20, 2006 9.775 9.796 9.451 9.657 81,882 -0.22(-2.26%)
Oct 19, 2006 9.312 9.901 9.265 9.880 151,185 +0.52(+5.58%)
Oct 18, 2006 10.26 9.838 9.269 9.358 110,600 -0.10(-1.07%)
Oct 17, 2006 9.556 9.556 8.932 9.459 282,433 -0.12(-1.23%)
Oct 16, 2006 9.320 9.628 9.236 9.577 124,365 +0.31(+3.32%)
Oct 13, 2006 9.080 9.312 9.080 9.269 161,627 +0.00(+0.05%)
Oct 12, 2006 9.232 9.467 9.017 9.265 154,507 +0.04(+0.41%)
Oct 11, 2006 9.240 9.333 9.059 9.227 187,972 -0.01(-0.14%)
Oct 10, 2006 9.269 9.396 8.848 9.240 213,605 -0.05(-0.50%)
Oct 09, 2006 9.312 9.438 9.269 9.286 75,473 -0.21(-2.22%)
Oct 06, 2006 9.577 9.607 9.210 9.497 141,928 -0.15(-1.53%)
Oct 05, 2006 9.712 9.724 9.539 9.644 217,165 -0.08(-0.87%)
Oct 04, 2006 9.771 9.838 9.691 9.729 107,751 -0.04(-0.43%)
Oct 03, 2006 9.712 9.901 9.691 9.771 163,052 +0.01(+0.09%)
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.