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 (%)
Nov 29, 2019 59.95 60.11 59.01 59.96 134,634 -0.19(-0.32%)
Nov 27, 2019 59.82 60.28 59.61 60.15 120,570 +0.57(+0.96%)
Nov 26, 2019 59.16 59.74 58.71 59.58 119,590 +0.38(+0.64%)
Nov 25, 2019 58.24 59.54 58.13 59.20 165,177 +1.29(+2.23%)
Nov 22, 2019 58.56 58.71 57.86 57.91 208,418 -0.48(-0.83%)
Nov 21, 2019 57.82 58.99 57.26 58.39 303,163 +0.64(+1.10%)
Nov 20, 2019 56.99 58.25 56.99 57.76 314,426 +0.68(+1.20%)
Nov 19, 2019 57.20 57.51 56.58 57.07 129,465 +0.30(+0.53%)
Nov 18, 2019 56.66 57.29 56.43 56.77 161,478 +0.18(+0.32%)
Nov 15, 2019 56.28 56.95 55.91 56.59 595,703 +0.61(+1.09%)
Nov 14, 2019 55.57 56.00 55.19 55.98 169,559 +0.28(+0.50%)
Nov 13, 2019 56.72 56.72 55.55 55.70 188,708 -1.39(-2.43%)
Nov 12, 2019 57.70 57.92 57.01 57.09 190,179 -0.47(-0.82%)
Nov 11, 2019 57.63 57.82 57.00 57.57 165,976 -0.16(-0.28%)
Nov 08, 2019 56.41 57.76 56.41 57.73 165,075 +0.97(+1.72%)
Nov 07, 2019 57.42 57.82 56.11 56.76 206,447 -0.08(-0.14%)
Nov 06, 2019 57.19 57.61 56.67 56.83 199,126 -0.48(-0.84%)
Nov 05, 2019 56.57 57.87 56.49 57.31 186,224 +0.71(+1.26%)
Nov 04, 2019 56.76 57.59 56.30 56.60 168,866 +0.46(+0.82%)
Nov 01, 2019 55.80 56.76 55.52 56.14 214,225 +0.40(+0.71%)
Oct 31, 2019 56.50 56.65 55.38 55.74 238,069 -0.80(-1.42%)
Oct 30, 2019 55.83 56.91 55.63 56.54 205,214 +0.64(+1.14%)
Oct 29, 2019 55.44 56.22 55.41 55.91 278,069 +0.27(+0.49%)
Oct 28, 2019 55.93 56.56 55.46 55.64 305,947 -0.23(-0.41%)
Oct 25, 2019 56.18 56.77 55.69 55.87 230,504 -0.46(-0.82%)
Oct 24, 2019 56.11 56.66 55.93 56.33 270,293 +0.40(+0.71%)
Oct 23, 2019 55.97 56.76 55.72 55.94 349,060 -0.38(-0.67%)
Oct 22, 2019 55.98 57.24 55.73 56.31 419,873 +0.16(+0.29%)
Oct 21, 2019 58.74 59.39 56.14 56.15 453,139 -1.88(-3.24%)
Oct 18, 2019 54.40 58.13 54.40 58.03 859,389 +3.50(+6.42%)
Oct 17, 2019 53.47 54.82 48.86 54.53 797,062 +5.01(+10.13%)
Oct 16, 2019 51.34 51.74 49.41 49.51 517,696 -2.19(-4.23%)
Oct 15, 2019 51.13 52.54 51.02 51.70 254,674 +0.73(+1.44%)
Oct 14, 2019 50.93 51.01 50.44 50.97 157,998 +0.05(+0.09%)
Oct 11, 2019 51.07 52.13 50.66 50.92 253,109 +0.68(+1.34%)
Oct 10, 2019 50.40 50.71 49.96 50.25 141,143 -0.09(-0.17%)
Oct 09, 2019 50.46 50.54 49.97 50.33 121,568 +0.32(+0.64%)
Oct 08, 2019 51.07 51.07 49.93 50.01 169,314 -1.31(-2.56%)
Oct 07, 2019 51.19 51.67 50.66 51.33 127,204 -0.11(-0.21%)
Oct 04, 2019 50.88 51.51 50.53 51.43 93,114 +0.85(+1.68%)
Oct 03, 2019 51.03 51.07 49.86 50.58 136,218 -0.68(-1.34%)
Oct 02, 2019 51.15 51.30 50.41 51.27 146,673 -0.04(-0.08%)
Oct 01, 2019 52.15 52.71 51.15 51.31 128,344 -0.48(-0.93%)
Sep 30, 2019 52.10 52.45 51.56 51.79 156,566 -0.15(-0.30%)
Sep 27, 2019 51.30 52.05 51.16 51.94 151,699 +1.03(+2.03%)
Sep 26, 2019 51.94 51.94 50.82 50.91 120,555 -1.00(-1.93%)
Sep 25, 2019 51.64 52.36 51.64 51.91 130,507 +0.28(+0.54%)
Sep 24, 2019 52.35 52.56 51.49 51.63 256,624 -0.63(-1.20%)
Sep 23, 2019 52.56 52.62 51.95 52.26 112,764 -0.37(-0.70%)
Sep 20, 2019 52.65 53.03 52.08 52.63 424,406 -0.05(-0.09%)
Sep 19, 2019 52.42 53.15 52.42 52.68 167,092 +0.37(+0.70%)
Sep 18, 2019 51.62 52.61 51.48 52.31 146,930 +0.95(+1.84%)
Sep 17, 2019 50.97 52.06 50.71 51.36 151,514 +0.48(+0.95%)
Sep 16, 2019 51.80 51.80 50.06 50.88 223,281 -1.26(-2.42%)
Sep 13, 2019 53.56 53.56 52.10 52.15 211,529 -1.26(-2.37%)
Sep 12, 2019 54.04 54.04 52.71 53.41 159,562 -0.50(-0.93%)
Sep 11, 2019 52.58 53.94 52.30 53.91 222,918 +1.57(+3.00%)
Sep 10, 2019 51.29 53.00 50.97 52.34 162,093 +1.02(+1.99%)
Sep 09, 2019 50.92 51.39 50.55 51.32 112,695 +0.59(+1.16%)
Sep 06, 2019 50.30 51.12 50.05 50.73 169,016 +0.64(+1.27%)
Sep 05, 2019 49.35 50.48 49.15 50.09 228,294 +1.22(+2.51%)
Sep 04, 2019 49.17 49.57 48.66 48.87 94,301 +0.24(+0.50%)
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.