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 (%)
Aug 31, 2004 1.152 1.156 1.145 1.145 12,358 -0.01(-1.14%)
Aug 30, 2004 1.157 1.158 1.153 1.158 9,506 -0.01(-0.45%)
Aug 27, 2004 1.147 1.169 1.140 1.164 28,519 +0.01(+0.91%)
Aug 26, 2004 1.157 1.163 1.152 1.153 16,161 -0.00(-0.34%)
Aug 25, 2004 1.156 1.157 1.153 1.157 12,358 -0.00(-0.23%)
Aug 24, 2004 1.170 1.170 1.156 1.160 51,335 -0.01(-0.90%)
Aug 23, 2004 1.179 1.179 1.170 1.170 9,506 -0.01(-1.11%)
Aug 20, 2004 1.183 1.183 1.183 1.183 5,703 +0.00(+0.00%)
Aug 19, 2004 1.182 1.183 1.182 1.183 6,654 +0.00(+0.11%)
Aug 18, 2004 1.177 1.182 1.173 1.182 6,654 -0.00(-0.11%)
Aug 17, 2004 1.183 1.190 1.177 1.183 41,828 +0.01(+0.42%)
Aug 16, 2004 1.187 1.188 1.178 1.178 16,161 -0.01(-0.42%)
Aug 13, 2004 1.186 1.190 1.179 1.183 19,963 +0.00(+0.33%)
Aug 12, 2004 1.177 1.183 1.174 1.179 14,259 -0.00(-0.33%)
Aug 11, 2004 1.183 1.183 1.177 1.183 11,407 +0.01(+0.56%)
Aug 10, 2004 1.177 1.183 1.170 1.177 27,568 +0.01(+0.56%)
Aug 09, 2004 1.164 1.170 1.162 1.170 8,555 +0.00(+0.00%)
Aug 06, 2004 1.164 1.177 1.164 1.170 6,654 +0.00(+0.00%)
Aug 05, 2004 1.173 1.178 1.170 1.170 16,161 -0.01(-0.56%)
Aug 04, 2004 1.173 1.197 1.173 1.177 31,371 +0.00(+0.34%)
Aug 03, 2004 1.173 1.173 1.173 1.173 1,901 +0.01(+0.56%)
Aug 02, 2004 1.173 1.173 1.160 1.166 18,062 -0.01(-0.89%)
Jul 30, 2004 1.157 1.177 1.152 1.177 10,457 +0.02(+1.70%)
Jul 29, 2004 1.136 1.157 1.111 1.157 30,420 +0.01(+1.31%)
Jul 28, 2004 1.141 1.142 1.137 1.142 28,519 +0.01(+0.65%)
Jul 27, 2004 1.133 1.139 1.133 1.135 3,802 +0.00(+0.35%)
Jul 26, 2004 1.131 1.131 1.131 1.131 22,815 -0.01(-0.51%)
Jul 23, 2004 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Jul 22, 2004 1.131 1.137 1.131 1.137 3,802 +0.00(+0.05%)
Jul 21, 2004 1.141 1.148 1.131 1.136 31,371 +0.00(+0.12%)
Jul 20, 2004 1.141 1.141 1.124 1.135 41,828 -0.01(-0.58%)
Jul 19, 2004 1.160 1.160 1.131 1.141 31,371 -0.02(-1.48%)
Jul 16, 2004 1.157 1.182 1.144 1.158 208,192 +0.03(+2.44%)
Jul 15, 2004 1.124 1.135 1.124 1.131 13,309 +0.00(+0.00%)
Jul 14, 2004 1.136 1.144 1.124 1.131 33,272 -0.01(-0.46%)
Jul 13, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Jul 12, 2004 1.147 1.147 1.136 1.136 10,457 -0.02(-1.59%)
Jul 09, 2004 1.156 1.156 1.152 1.154 18,062 -0.00(-0.11%)
Jul 08, 2004 1.156 1.161 1.156 1.156 24,716 +0.00(+0.00%)
Jul 07, 2004 1.157 1.164 1.156 1.156 26,618 -0.01(-0.68%)
Jul 06, 2004 1.182 1.182 1.164 1.164 28,519 -0.01(-1.12%)
Jul 02, 2004 1.183 1.183 1.177 1.177 19,963 +0.01(+0.56%)
Jul 01, 2004 1.164 1.177 1.164 1.170 23,766 +0.01(+0.56%)
Jun 30, 2004 1.162 1.164 1.158 1.164 17,111 +0.01(+0.57%)
Jun 29, 2004 1.154 1.163 1.149 1.157 42,779 +0.01(+0.73%)
Jun 28, 2004 1.156 1.156 1.140 1.149 15,210 -0.01(-0.61%)
Jun 25, 2004 1.157 1.170 1.151 1.156 47,532 -0.01(-0.54%)
Jun 24, 2004 1.170 1.176 1.158 1.162 21,864 -0.01(-1.25%)
Jun 23, 2004 1.179 1.179 1.177 1.177 34,223 -0.01(-0.44%)
Jun 22, 2004 1.187 1.189 1.180 1.182 18,062 -0.00(-0.11%)
Jun 21, 2004 1.143 1.195 1.143 1.183 72,249 +0.05(+4.17%)
Jun 18, 2004 1.146 1.152 1.136 1.136 31,371 -0.01(-1.10%)
Jun 17, 2004 1.131 1.149 1.131 1.149 17,111 +0.02(+2.18%)
Jun 16, 2004 1.123 1.131 1.118 1.124 16,161 +0.01(+0.59%)
Jun 15, 2004 1.120 1.122 1.116 1.118 27,568 -0.01(-0.75%)
Jun 14, 2004 1.147 1.147 1.126 1.126 19,963 -0.01(-1.22%)
Jun 10, 2004 1.125 1.140 1.125 1.140 11,407 +0.01(+1.05%)
Jun 09, 2004 1.136 1.136 1.127 1.128 16,161 -0.00(-0.35%)
Jun 08, 2004 1.122 1.132 1.119 1.132 55,137 +0.02(+1.41%)
Jun 07, 2004 1.118 1.118 1.106 1.116 12,358 +0.00(+0.33%)
Jun 04, 2004 1.120 1.124 1.106 1.113 43,729 -0.00(-0.21%)
Jun 03, 2004 1.097 1.117 1.082 1.115 81,756 +0.02(+1.56%)
Jun 02, 2004 1.121 1.121 1.098 1.098 41,828 -0.03(-2.29%)
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.