Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 10.31 10.49 9.741 9.926 0 -0.17(-1.67%)
Jan 29, 2009 10.43 10.52 10.07 10.09 287,553 -0.50(-4.76%)
Jan 28, 2009 9.934 10.60 9.863 10.60 376,773 +0.67(+6.74%)
Jan 27, 2009 9.871 10.19 9.804 9.930 191,017 +0.07(+0.73%)
Jan 26, 2009 9.993 10.43 9.665 9.859 214,688 -0.09(-0.89%)
Jan 23, 2009 9.812 10.55 9.749 9.947 386,035 +0.13(+1.33%)
Jan 22, 2009 9.682 10.05 9.543 9.816 505,264 -0.44(-4.31%)
Jan 21, 2009 10.13 10.29 9.644 10.26 396,211 +0.50(+5.09%)
Jan 20, 2009 10.09 10.16 9.678 9.762 516,767 -0.52(-5.03%)
Jan 16, 2009 10.78 10.88 9.699 10.28 435,580 -0.31(-2.94%)
Jan 15, 2009 10.10 10.85 9.467 10.59 591,329 +0.73(+7.43%)
Jan 14, 2009 10.67 10.67 9.770 9.859 702,300 -0.96(-8.90%)
Jan 13, 2009 10.70 10.94 10.54 10.82 536,783 +0.05(+0.47%)
Jan 12, 2009 11.15 11.15 10.46 10.77 772,365 -0.37(-3.29%)
Jan 09, 2009 11.44 11.56 10.75 11.14 437,992 -0.25(-2.18%)
Jan 08, 2009 11.31 11.76 11.15 11.39 681,880 +0.01(+0.07%)
Jan 07, 2009 11.60 11.67 10.94 11.38 728,431 -0.40(-3.43%)
Jan 06, 2009 12.38 12.69 11.58 11.78 887,407 -0.49(-4.01%)
Jan 05, 2009 13.02 13.04 12.20 12.27 696,270 -0.79(-6.05%)
Jan 02, 2009 12.25 13.37 12.16 13.06 0 +0.85(+6.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.