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 )

107.40 USD +0.63 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.18 18.52 18.15 18.50 149,072 +0.34(+1.84%)
Jun 29, 2011 18.16 18.31 18.08 18.16 351,296 +0.07(+0.36%)
Jun 28, 2011 18.39 18.39 17.79 18.09 410,304 -0.43(-2.32%)
Jun 27, 2011 18.41 18.59 18.30 18.52 111,336 +0.14(+0.76%)
Jun 24, 2011 18.34 18.50 18.33 18.39 229,970 +0.07(+0.35%)
Jun 23, 2011 18.31 18.34 18.19 18.32 147,340 -0.20(-1.11%)
Jun 22, 2011 18.61 18.84 18.46 18.52 68,282 -0.18(-0.99%)
Jun 21, 2011 18.41 18.75 18.36 18.71 134,322 +0.39(+2.13%)
Jun 20, 2011 18.37 18.37 18.22 18.32 113,392 +0.07(+0.41%)
Jun 17, 2011 18.21 18.42 18.11 18.25 181,280 +0.16(+0.86%)
Jun 16, 2011 17.93 18.27 17.89 18.09 180,260 +0.20(+1.15%)
Jun 15, 2011 18.02 18.09 17.76 17.89 131,956 -0.33(-1.81%)
Jun 14, 2011 17.95 18.32 17.92 18.21 97,922 +0.38(+2.10%)
Jun 13, 2011 17.83 17.96 17.73 17.84 140,302 +0.04(+0.20%)
Jun 10, 2011 18.14 18.24 17.70 17.80 118,624 -0.46(-2.49%)
Jun 09, 2011 18.09 18.41 18.08 18.26 138,314 +0.19(+1.05%)
Jun 08, 2011 18.14 18.28 18.03 18.07 89,874 -0.16(-0.88%)
Jun 07, 2011 18.61 18.61 18.18 18.23 111,348 -0.29(-1.57%)
Jun 06, 2011 18.46 18.84 18.43 18.52 303,866 -0.00(-0.03%)
Jun 03, 2011 18.15 18.70 17.99 18.52 332,810 +0.61(+3.43%)
May 24, 2011 18.07 18.13 17.85 17.91 202,894 -0.08(-0.42%)
May 23, 2011 18.06 18.18 17.86 17.99 190,184 -0.38(-2.04%)
May 20, 2011 18.00 18.60 18.00 18.36 192,560 +0.29(+1.58%)
May 19, 2011 18.17 18.39 18.05 18.08 176,678 +0.05(+0.28%)
May 18, 2011 17.67 18.04 17.62 18.02 145,716 +0.40(+2.30%)
May 17, 2011 17.89 17.90 17.55 17.62 264,276 -0.38(-2.14%)
May 16, 2011 17.99 18.10 17.83 18.00 281,554 -0.07(-0.36%)
May 13, 2011 18.25 18.42 18.00 18.07 148,722 -0.17(-0.93%)
May 12, 2011 18.09 18.39 17.90 18.24 157,706 +0.01(+0.05%)
May 11, 2011 18.33 18.34 18.05 18.23 214,308 -0.19(-1.06%)
May 10, 2011 18.48 18.59 18.11 18.42 231,556 +0.07(+0.41%)
May 09, 2011 18.33 18.54 18.28 18.35 132,854 +0.05(+0.30%)
May 06, 2011 18.32 18.51 18.14 18.30 210,844 +0.17(+0.91%)
May 05, 2011 18.23 18.45 17.95 18.13 204,448 -0.18(-0.96%)
May 04, 2011 18.95 18.95 18.29 18.30 162,224 -0.52(-2.76%)
May 03, 2011 18.83 18.84 18.60 18.83 233,764 -0.06(-0.32%)
May 02, 2011 18.89 18.89 18.86 18.89 277,754 -0.07(-0.37%)
Apr 29, 2011 18.89 19.17 18.80 18.95 205,220 +0.14(+0.74%)
Apr 28, 2011 18.25 18.86 18.14 18.82 320,714 +0.56(+3.07%)
Apr 27, 2011 18.20 18.33 18.02 18.25 149,656 +0.06(+0.36%)
Apr 26, 2011 18.12 18.36 18.01 18.19 277,946 +0.14(+0.78%)
Apr 25, 2011 18.05 18.12 17.98 18.05 265,368 -0.12(-0.63%)
Apr 21, 2011 18.33 18.42 18.04 18.17 320,818 -0.13(-0.71%)
Apr 20, 2011 18.50 18.62 18.12 18.30 512,420 +0.29(+1.61%)
Apr 19, 2011 17.23 18.86 16.99 18.00 1,935,072 -0.92(-4.86%)
Apr 18, 2011 19.18 19.18 18.84 18.92 237,896 -0.45(-2.32%)
Apr 15, 2011 19.12 19.51 19.09 19.38 196,184 +0.21(+1.12%)
Apr 14, 2011 19.17 19.31 19.00 19.16 217,522 -0.21(-1.08%)
Apr 13, 2011 19.38 19.57 19.26 19.37 371,870 +0.19(+0.99%)
Apr 12, 2011 18.92 19.45 18.92 19.18 364,504 +0.10(+0.55%)
Apr 11, 2011 19.01 19.23 18.96 19.08 236,866 +0.09(+0.45%)
Apr 08, 2011 19.50 19.60 18.91 18.99 171,366 -0.47(-2.42%)
Apr 07, 2011 19.45 19.65 19.43 19.46 176,674 -0.04(-0.18%)
Apr 06, 2011 19.83 19.89 19.45 19.50 209,136 -0.24(-1.22%)
Apr 05, 2011 19.95 19.99 19.58 19.74 169,608 -0.21(-1.05%)
Apr 04, 2011 20.27 20.45 19.84 19.95 213,416 -0.65(-3.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.