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 )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2005 4.087 4.138 4.077 4.138 96,965 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,887 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,469 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,173 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,890 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,874 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,744 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,960 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,468 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,477 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,910 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,347 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,526 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,799 +0.06(+1.29%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,042 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,656 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,347 -0.08(-1.65%)
Sep 01, 2005 4.565 4.628 4.523 4.602 75,100 -0.01(-0.11%)
Aug 31, 2005 4.571 4.728 4.527 4.607 141,645 +0.06(+1.37%)
Aug 30, 2005 4.523 4.576 4.497 4.545 79,378 +0.03(+0.56%)
Aug 29, 2005 4.492 4.534 4.444 4.520 138,318 +0.05(+1.08%)
Aug 26, 2005 4.392 4.534 4.392 4.472 65,594 +0.05(+1.21%)
Aug 25, 2005 4.397 4.449 4.273 4.418 133,565 +0.07(+1.70%)
Aug 24, 2005 4.208 4.344 4.192 4.344 110,750 +0.14(+3.25%)
Aug 23, 2005 4.323 4.330 4.208 4.208 69,872 -0.11(-2.51%)
Aug 22, 2005 4.413 4.518 4.302 4.316 124,059 -0.11(-2.45%)
Aug 19, 2005 4.418 4.438 4.124 4.424 261,427 +0.04(+0.98%)
Aug 18, 2005 4.628 4.655 4.372 4.381 104,570 -0.22(-4.80%)
Aug 17, 2005 4.523 4.781 4.510 4.602 162,560 +0.01(+0.23%)
Aug 16, 2005 4.807 4.820 4.592 4.592 123,108 -0.23(-4.86%)
Aug 15, 2005 4.839 4.881 4.734 4.826 130,238 -0.04(-0.76%)
Aug 12, 2005 5.054 5.054 4.786 4.863 229,580 -0.19(-3.83%)
Aug 11, 2005 5.039 5.155 5.039 5.057 93,163 +0.00(+0.02%)
Aug 10, 2005 4.891 5.128 4.804 5.056 258,575 +0.14(+2.80%)
Aug 09, 2005 5.144 5.154 4.902 4.918 105,521 -0.22(-4.32%)
Aug 08, 2005 5.391 5.391 5.140 5.140 84,132 -0.23(-4.25%)
Aug 05, 2005 5.334 5.381 5.207 5.368 160,183 +0.03(+0.63%)
Aug 04, 2005 5.338 5.381 5.312 5.334 64,168 +0.02(+0.42%)
Aug 03, 2005 5.286 5.349 5.270 5.312 93,638 +0.04(+0.74%)
Aug 02, 2005 5.286 5.307 5.223 5.273 250,970 -0.04(-0.83%)
Aug 01, 2005 5.071 5.328 5.071 5.317 358,392 +0.25(+4.85%)
Jul 29, 2005 5.049 5.102 5.049 5.071 64,168 +0.01(+0.23%)
Jul 28, 2005 4.965 5.060 4.928 5.060 113,126 +0.12(+2.34%)
Jul 27, 2005 4.949 5.018 4.912 4.944 138,794 +0.00(+0.00%)
Jul 26, 2005 4.839 4.944 4.818 4.944 115,978 +0.13(+2.62%)
Jul 25, 2005 5.039 5.039 4.818 4.818 142,121 -0.13(-2.66%)
Jul 22, 2005 4.886 4.949 4.876 4.949 53,236 +0.09(+1.82%)
Jul 21, 2005 4.934 4.991 4.828 4.861 166,362 -0.07(-1.47%)
Jul 20, 2005 4.713 4.934 4.660 4.934 249,068 +0.33(+7.10%)
Jul 19, 2005 4.628 4.683 4.576 4.606 69,872 -0.03(-0.75%)
Jul 18, 2005 4.813 4.813 4.607 4.641 134,040 -0.08(-1.72%)
Jul 15, 2005 4.607 4.865 4.607 4.722 141,645 +0.14(+3.08%)
Jul 14, 2005 4.839 4.902 4.576 4.581 185,375 -0.29(-5.94%)
Jul 13, 2005 4.681 4.870 4.628 4.870 465,815 +0.22(+4.75%)
Jul 12, 2005 4.376 4.649 4.372 4.649 230,055 +0.29(+6.63%)
Jul 11, 2005 4.365 4.453 4.313 4.360 347,460 -0.01(-0.12%)
Jul 08, 2005 4.290 4.365 4.281 4.365 97,916 +0.07(+1.74%)
Jul 07, 2005 4.313 4.329 4.208 4.291 306,582 -0.05(-1.04%)
Jul 06, 2005 4.363 4.363 4.302 4.336 64,643 -0.02(-0.55%)
Jul 05, 2005 4.323 4.365 4.306 4.360 70,822 +0.02(+0.48%)
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.