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 (%)
Sep 29, 2006 10.82 10.94 10.54 10.60 83,894 -0.22(-2.02%)
Sep 28, 2006 10.14 10.82 10.00 10.82 199,872 +0.66(+6.55%)
Sep 27, 2006 9.678 10.37 9.678 10.15 262,377 +0.28(+2.81%)
Sep 26, 2006 9.678 10.02 9.678 9.875 68,921 -0.12(-1.18%)
Sep 25, 2006 9.741 10.12 9.678 9.993 45,393 +0.16(+1.58%)
Sep 22, 2006 9.888 9.909 9.762 9.838 96,015 -0.18(-1.81%)
Sep 21, 2006 10.25 10.48 9.888 10.02 108,373 -0.16(-1.53%)
Sep 20, 2006 9.972 10.22 9.909 10.17 78,665 +0.26(+2.63%)
Sep 19, 2006 9.863 9.951 9.707 9.913 84,132 +0.03(+0.26%)
Sep 18, 2006 9.833 9.968 9.758 9.888 231,957 +0.13(+1.38%)
Sep 15, 2006 9.934 9.939 9.716 9.753 182,523 -0.13(-1.32%)
Sep 14, 2006 9.846 9.951 9.707 9.884 55,612 +0.02(+0.17%)
Sep 13, 2006 9.678 9.985 9.678 9.867 183,949 +0.13(+1.34%)
Sep 12, 2006 9.678 10.05 9.673 9.737 80,567 +0.06(+0.61%)
Sep 11, 2006 9.888 9.888 9.673 9.678 57,513 -0.21(-2.13%)
Sep 08, 2006 9.720 9.993 9.716 9.888 102,669 +0.21(+2.22%)
Sep 07, 2006 10.20 10.20 9.551 9.673 182,286 -0.62(-6.05%)
Sep 06, 2006 10.69 10.69 10.10 10.30 89,835 -0.45(-4.23%)
Sep 05, 2006 10.52 10.94 10.41 10.75 67,020 -0.01(-0.12%)
Sep 01, 2006 10.92 10.94 10.75 10.76 86,033 -0.25(-2.25%)
Aug 31, 2006 11.15 11.36 10.98 11.01 178,483 +0.09(+0.85%)
Aug 30, 2006 10.69 10.98 10.54 10.92 125,722 +0.27(+2.57%)
Aug 29, 2006 10.27 10.68 10.20 10.65 92,687 +0.24(+2.26%)
Aug 28, 2006 10.60 10.60 10.38 10.41 48,245 -0.10(-0.92%)
Aug 25, 2006 10.52 10.83 10.44 10.51 67,495 -0.07(-0.68%)
Aug 24, 2006 10.65 10.65 10.25 10.58 135,229 +0.01(+0.12%)
Aug 23, 2006 10.74 11.07 10.46 10.57 113,601 -0.18(-1.64%)
Aug 22, 2006 10.78 11.08 10.56 10.74 123,821 -0.03(-0.31%)
Aug 21, 2006 10.67 10.87 10.41 10.78 92,212 +0.11(+1.03%)
Aug 18, 2006 11.47 11.47 10.38 10.67 88,172 +0.03(+0.28%)
Aug 17, 2006 10.38 11.02 10.36 10.64 109,086 +0.26(+2.47%)
Aug 16, 2006 9.951 10.52 9.838 10.38 202,724 +0.43(+4.31%)
Aug 15, 2006 9.572 9.976 9.488 9.951 120,731 +0.54(+5.77%)
Aug 14, 2006 9.324 9.661 9.257 9.408 153,529 +0.19(+2.05%)
Aug 11, 2006 9.358 9.396 9.139 9.219 71,535 -0.13(-1.44%)
Aug 10, 2006 9.131 9.362 9.046 9.354 73,674 +0.22(+2.44%)
Aug 09, 2006 9.320 9.354 9.126 9.131 77,002 -0.03(-0.28%)
Aug 08, 2006 9.467 9.467 9.089 9.156 77,715 -0.08(-0.87%)
Aug 07, 2006 8.983 9.248 8.983 9.236 96,965 +0.17(+1.86%)
Aug 04, 2006 9.509 9.522 8.878 9.068 87,221 -0.29(-3.15%)
Aug 03, 2006 9.509 9.652 9.046 9.362 125,722 -0.04(-0.40%)
Aug 02, 2006 9.046 9.581 9.046 9.400 133,090 +0.43(+4.78%)
Aug 01, 2006 9.131 9.131 8.752 8.971 129,287 -0.19(-2.02%)
Jul 31, 2006 8.773 9.160 8.672 9.156 191,554 +0.30(+3.37%)
Jul 28, 2006 8.983 8.983 8.647 8.857 104,095 +0.15(+1.69%)
Jul 27, 2006 8.996 9.051 8.668 8.710 158,757 -0.27(-3.04%)
Jul 26, 2006 8.878 9.046 8.878 8.983 119,068 -0.23(-2.51%)
Jul 25, 2006 9.274 9.341 8.988 9.215 430,641 -0.03(-0.27%)
Jul 24, 2006 9.467 9.572 9.046 9.240 305,156 -0.05(-0.50%)
Jul 21, 2006 9.787 9.947 9.046 9.286 363,383 -0.50(-5.12%)
Jul 20, 2006 11.55 11.55 9.678 9.787 208,904 -0.97(-9.00%)
Jul 19, 2006 10.37 10.93 10.37 10.75 182,048 +0.39(+3.73%)
Jul 18, 2006 9.783 10.48 9.602 10.37 83,419 +0.64(+6.53%)
Jul 17, 2006 9.585 9.859 9.572 9.732 170,878 -0.16(-1.57%)
Jul 14, 2006 10.24 10.26 9.678 9.888 76,764 -0.27(-2.65%)
Jul 13, 2006 10.77 10.77 10.10 10.16 104,095 -0.61(-5.70%)
Jul 12, 2006 11.39 11.49 10.77 10.77 75,100 -0.61(-5.40%)
Jul 11, 2006 11.15 11.39 10.81 11.39 83,894 +0.18(+1.62%)
Jul 10, 2006 11.15 11.26 11.15 11.21 67,733 +0.16(+1.45%)
Jul 07, 2006 11.26 11.48 10.94 11.05 80,091 -0.21(-1.87%)
Jul 06, 2006 11.05 11.26 10.98 11.26 81,993 +0.21(+1.90%)
Jul 05, 2006 11.23 11.23 10.86 11.05 164,699 -0.27(-2.38%)
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.