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 )

199.65 +0.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2002 0.8810 0.8810 0.8678 0.8744 29,469 -0.01(-1.48%)
Aug 29, 2002 0.8613 0.8941 0.8613 0.8876 26,618 +0.02(+2.24%)
Aug 28, 2002 0.8678 0.8681 0.8678 0.8681 20,914 -0.00(-0.03%)
Aug 27, 2002 0.8678 0.8744 0.8678 0.8684 475,322 +0.01(+0.79%)
Aug 26, 2002 0.8547 0.8678 0.8547 0.8615 9,506 +0.02(+2.37%)
Aug 23, 2002 0.8521 0.8521 0.8260 0.8415 28,519 -0.02(-1.99%)
Aug 22, 2002 0.8586 0.8586 0.8586 0.8586 1,901 -0.01(-0.76%)
Aug 21, 2002 0.8542 0.8652 0.8521 0.8652 64,643 +0.01(+1.67%)
Aug 20, 2002 0.8455 0.8510 0.8410 0.8510 39,927 +0.05(+6.10%)
Aug 16, 2002 0.7429 0.8087 0.7363 0.8021 44,680 +0.06(+7.96%)
Aug 15, 2002 0.7579 0.7579 0.7429 0.7429 7,605 -0.01(-1.57%)
Aug 14, 2002 0.7561 0.7679 0.7495 0.7548 19,012 -0.00(-0.17%)
Aug 13, 2002 0.7600 0.7600 0.7455 0.7561 21,864 +0.00(+0.00%)
Aug 12, 2002 0.7574 0.7640 0.7561 0.7561 24,716 -0.02(-2.54%)
Aug 07, 2002 0.7889 0.7889 0.7692 0.7758 9,506 -0.01(-1.67%)
Aug 06, 2002 0.7561 0.7955 0.7558 0.7889 112,176 +0.04(+5.34%)
Aug 05, 2002 0.7442 0.7490 0.7442 0.7490 10,457 -0.00(-0.07%)
Aug 02, 2002 0.7632 0.7640 0.7495 0.7495 11,407 -0.02(-2.56%)
Aug 01, 2002 0.7692 0.7692 0.7692 0.7692 4,753 +0.01(+0.83%)
Jul 31, 2002 0.7758 0.7758 0.7629 0.7629 2,851 -0.02(-1.99%)
Jul 30, 2002 0.7889 0.7889 0.7626 0.7784 72,248 -0.01(-1.33%)
Jul 29, 2002 0.7758 0.7889 0.7758 0.7889 38,025 +0.03(+3.45%)
Jul 26, 2002 0.7692 0.7692 0.7626 0.7626 7,605 -0.01(-1.53%)
Jul 25, 2002 0.7613 0.7745 0.7613 0.7745 7,605 +0.01(+0.86%)
Jul 24, 2002 0.7521 0.7850 0.7521 0.7679 81,755 +0.02(+2.96%)
Jul 23, 2002 0.7626 0.7626 0.7455 0.7458 13,309 -0.01(-1.36%)
Jul 22, 2002 0.7495 0.7626 0.7429 0.7561 86,508 +0.01(+1.77%)
Jul 19, 2002 0.7298 0.7548 0.7298 0.7429 134,991 +0.03(+4.63%)
Jul 17, 2002 0.7100 0.7166 0.7035 0.7100 38,976 -0.03(-3.57%)
Jul 12, 2002 0.7363 0.7363 0.7363 0.7363 9,506 +0.00(+0.04%)
Jul 11, 2002 0.7429 0.7429 0.7361 0.7361 85,557 +0.00(+0.50%)
Jul 10, 2002 0.7298 0.7403 0.7298 0.7324 45,630 -0.00(-0.54%)
Jul 09, 2002 0.7206 0.7363 0.7206 0.7363 7,605 +0.02(+2.75%)
Jul 08, 2002 0.7232 0.7232 0.7166 0.7166 12,358 -0.01(-0.91%)
Jul 05, 2002 0.7100 0.7232 0.7100 0.7232 45,630 +0.01(+1.85%)
Jul 04, 2002 0.7232 0.7232 0.7100 0.7100 14,259 +0.00(+0.00%)
Jul 03, 2002 0.7232 0.7232 0.7100 0.7100 14,259 -0.01(-1.82%)
Jul 02, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
Jul 01, 2002 0.7232 0.7232 0.7232 0.7232 48,482 +0.00(+0.00%)
Jun 28, 2002 0.7429 0.7429 0.7232 0.7232 14,259 -0.01(-1.79%)
Jun 27, 2002 0.7366 0.7366 0.7363 0.7363 1,901 -0.00(-0.04%)
Jun 26, 2002 0.7366 0.7366 0.7366 0.7366 8,555 -0.01(-0.85%)
Jun 25, 2002 0.7429 0.7429 0.7429 0.7429 0 -0.03(-3.42%)
Jun 21, 2002 0.7713 0.7713 0.7692 0.7692 12,358 -0.01(-0.85%)
Jun 20, 2002 0.7626 0.7758 0.7626 0.7758 18,062 +0.01(+1.72%)
Jun 19, 2002 0.7692 0.7824 0.7626 0.7626 27,568 +0.00(+0.00%)
Jun 18, 2002 0.7626 0.7758 0.7626 0.7626 19,012 -0.00(-0.34%)
Jun 17, 2002 0.7495 0.7653 0.7495 0.7653 11,407 +0.01(+1.22%)
Jun 14, 2002 0.7495 0.7561 0.7366 0.7561 31,371 +0.01(+1.77%)
Jun 12, 2002 0.7429 0.7429 0.7429 0.7429 950 +0.00(+0.00%)
Jun 11, 2002 0.7429 0.7442 0.7363 0.7429 21,864 +0.00(+0.00%)
Jun 10, 2002 0.7298 0.7429 0.7298 0.7429 9,506 +0.01(+1.80%)
Jun 07, 2002 0.7363 0.7363 0.7232 0.7298 74,150 -0.01(-1.77%)
Jun 06, 2002 0.7495 0.7495 0.7429 0.7429 60,841 +0.00(+0.00%)
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.