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: 4:10 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 (%)
Jun 30, 2006 11.68 11.81 11.37 11.79 429,970 +0.12(+1.01%)
Jun 29, 2006 11.35 11.87 11.26 11.67 300,543 +0.47(+4.21%)
Jun 28, 2006 10.50 11.22 10.30 11.20 227,011 +0.69(+6.61%)
Jun 27, 2006 10.94 11.06 10.49 10.50 72,616 -0.32(-2.98%)
Jun 26, 2006 10.91 10.91 10.49 10.83 76,281 +0.13(+1.22%)
Jun 23, 2006 10.91 10.91 10.20 10.70 105,602 -0.24(-2.16%)
Jun 22, 2006 11.13 11.13 10.76 10.93 132,175 -0.12(-1.07%)
Jun 21, 2006 10.91 11.21 10.83 11.05 119,347 +0.24(+2.26%)
Jun 20, 2006 10.59 10.91 10.18 10.80 172,262 +0.87(+8.79%)
Jun 19, 2006 10.37 10.59 9.923 9.931 142,712 -0.50(-4.77%)
Jun 16, 2006 10.61 10.79 10.04 10.43 397,899 +5.14(+97.11%)
Jun 15, 2006 4.900 5.348 4.879 5.291 165,390 +0.42(+8.53%)
Jun 14, 2006 4.896 5.090 4.715 4.875 184,174 +0.09(+1.87%)
Jun 13, 2006 5.108 5.168 4.747 4.786 366,058 -0.32(-6.30%)
Jun 12, 2006 5.518 5.518 5.075 5.108 246,024 -0.41(-7.44%)
Jun 09, 2006 5.839 5.839 5.511 5.518 162,641 -0.24(-4.13%)
Jun 08, 2006 6.081 6.081 5.460 5.756 153,937 -0.27(-4.49%)
Jun 07, 2006 5.937 6.215 5.858 6.026 120,492 +0.19(+3.25%)
Jun 06, 2006 5.880 5.880 5.702 5.837 148,439 -0.04(-0.74%)
Jun 05, 2006 6.412 6.412 5.880 5.880 86,589 -0.51(-8.02%)
Jun 02, 2006 6.384 6.519 6.358 6.393 84,298 +0.11(+1.77%)
Jun 01, 2006 6.002 6.282 6.002 6.282 115,452 +0.26(+4.28%)
May 31, 2006 5.975 6.217 5.922 6.024 120,950 +0.10(+1.75%)
May 30, 2006 6.330 6.466 5.921 5.921 175,469 -0.21(-3.49%)
May 26, 2006 5.828 6.193 5.784 6.135 133,778 +0.33(+5.76%)
May 25, 2006 5.751 5.829 5.730 5.801 78,801 +0.07(+1.18%)
May 24, 2006 5.833 5.833 5.566 5.733 131,029 -0.08(-1.31%)
May 23, 2006 6.112 6.173 5.795 5.809 88,422 -0.17(-2.78%)
May 22, 2006 5.970 6.002 5.810 5.975 80,175 +0.01(+0.09%)
May 19, 2006 5.960 6.084 5.868 5.970 87,505 +0.01(+0.16%)
May 18, 2006 5.992 6.019 5.959 5.960 114,536 -0.02(-0.26%)
May 17, 2006 6.122 6.122 5.964 5.975 75,594 -0.12(-1.97%)
May 16, 2006 6.199 6.315 6.013 6.095 143,399 -0.08(-1.33%)
May 15, 2006 6.439 6.439 6.010 6.177 99,875 -0.22(-3.41%)
May 12, 2006 6.439 6.488 6.002 6.395 170,888 -0.07(-1.08%)
May 11, 2006 6.822 6.832 6.465 6.465 76,968 -0.36(-5.25%)
May 10, 2006 6.848 6.912 6.783 6.823 74,677 -0.05(-0.75%)
May 09, 2006 6.876 6.876 6.822 6.874 64,598 +0.03(+0.38%)
May 08, 2006 6.865 6.876 6.830 6.848 59,100 -0.01(-0.11%)
May 05, 2006 6.903 6.957 6.814 6.856 80,175 +0.00(+0.03%)
May 04, 2006 6.837 6.946 6.821 6.854 151,646 +0.04(+0.54%)
May 03, 2006 6.985 7.022 6.800 6.817 135,153 -0.28(-3.91%)
May 02, 2006 7.190 7.247 7.012 7.094 134,236 +0.01(+0.19%)
May 01, 2006 6.766 7.199 6.766 7.081 268,473 +0.35(+5.19%)
Apr 28, 2006 6.738 6.865 6.637 6.731 169,055 +0.21(+3.23%)
Apr 27, 2006 6.548 6.685 6.454 6.521 111,787 -0.05(-0.73%)
Apr 26, 2006 6.668 6.821 6.544 6.569 161,267 -0.08(-1.23%)
Apr 25, 2006 6.750 6.776 6.439 6.651 160,351 -0.13(-1.87%)
Apr 24, 2006 6.635 6.805 6.603 6.777 188,298 +0.19(+2.88%)
Apr 21, 2006 6.330 6.609 6.310 6.587 158,976 +0.28(+4.50%)
Apr 20, 2006 6.221 6.331 6.221 6.304 231,821 +0.08(+1.33%)
Apr 19, 2006 6.177 6.330 6.161 6.221 264,350 +0.18(+3.00%)
Apr 18, 2006 5.866 6.080 5.845 6.040 121,408 +0.18(+3.05%)
Apr 17, 2006 5.817 5.942 5.817 5.861 99,417 +0.04(+0.66%)
Apr 13, 2006 5.821 5.843 5.790 5.822 57,726 +0.00(+0.02%)
Apr 12, 2006 5.893 5.918 5.757 5.821 120,950 -0.10(-1.68%)
Apr 11, 2006 6.153 6.155 5.893 5.921 101,708 -0.25(-4.12%)
Apr 10, 2006 6.068 6.221 6.056 6.175 49,021 +0.13(+2.13%)
Apr 07, 2006 6.193 6.221 5.953 6.046 65,056 -0.17(-2.81%)
Apr 06, 2006 6.199 6.221 6.199 6.221 34,360 -0.02(-0.31%)
Apr 05, 2006 6.221 6.253 6.163 6.240 172,262 +0.01(+0.23%)
Apr 04, 2006 6.221 6.253 6.195 6.226 113,620 +0.03(+0.51%)
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.