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 (%)
Apr 30, 2004 1.091 1.095 1.091 1.093 41,828 -0.01(-0.48%)
Apr 29, 2004 1.137 1.137 1.098 1.098 20,914 -0.05(-4.02%)
Apr 28, 2004 1.141 1.157 1.140 1.144 25,667 +0.00(+0.25%)
Apr 27, 2004 1.124 1.151 1.124 1.141 47,532 +0.01(+1.02%)
Apr 26, 2004 1.137 1.137 1.129 1.129 27,568 -0.00(-0.12%)
Apr 23, 2004 1.131 1.137 1.131 1.131 26,618 +0.01(+0.58%)
Apr 22, 2004 1.131 1.140 1.118 1.124 83,656 -0.01(-1.16%)
Apr 21, 2004 1.172 1.177 1.123 1.137 112,176 -0.03(-2.92%)
Apr 20, 2004 1.197 1.197 1.162 1.172 218,648 -0.01(-0.78%)
Apr 19, 2004 1.184 1.223 1.144 1.181 514,298 +0.14(+13.96%)
Apr 16, 2004 1.031 1.036 1.031 1.036 38,025 +0.00(+0.00%)
Apr 15, 2004 1.048 1.048 1.036 1.036 7,605 -0.01(-0.51%)
Apr 14, 2004 1.036 1.058 0.9993 1.041 126,435 +0.00(+0.00%)
Apr 13, 2004 1.033 1.049 1.030 1.041 38,976 +0.01(+0.71%)
Apr 12, 2004 1.010 1.042 1.010 1.034 47,532 +0.02(+1.87%)
Apr 08, 2004 1.019 1.019 1.007 1.015 4,753 -0.01(-0.52%)
Apr 07, 2004 1.020 1.020 1.014 1.020 42,778 -0.02(-2.27%)
Apr 06, 2004 1.026 1.044 1.026 1.044 98,866 -0.00(-0.13%)
Apr 05, 2004 1.015 1.045 1.012 1.045 58,939 +0.02(+2.39%)
Apr 02, 2004 1.005 1.021 0.9967 1.021 58,939 +0.02(+1.76%)
Apr 01, 2004 0.9796 1.003 0.9796 1.003 52,285 +0.02(+2.42%)
Mar 31, 2004 0.9862 0.9875 0.9796 0.9796 29,469 -0.01(-1.32%)
Mar 30, 2004 0.9927 0.9927 0.9825 0.9927 23,766 +0.01(+1.34%)
Mar 29, 2004 0.9927 0.9927 0.9796 0.9796 19,012 -0.01(-0.80%)
Mar 26, 2004 0.9835 0.9927 0.9835 0.9875 7,605 +0.00(+0.13%)
Mar 25, 2004 0.9796 0.9991 0.9796 0.9862 18,062 +0.01(+0.67%)
Mar 24, 2004 0.9854 0.9854 0.9796 0.9796 8,555 -0.01(-0.67%)
Mar 23, 2004 0.9862 0.9927 0.9862 0.9862 14,259 -0.01(-0.66%)
Mar 22, 2004 1.005 1.012 0.9927 0.9927 22,815 -0.02(-1.82%)
Mar 19, 2004 1.006 1.012 1.006 1.011 23,766 +0.01(+1.18%)
Mar 18, 2004 1.006 1.006 0.9993 0.9993 5,703 +0.00(+0.00%)
Mar 17, 2004 0.9993 0.9993 0.9993 0.9993 8,555 -0.01(-0.52%)
Mar 16, 2004 0.9862 1.005 0.9862 1.005 57,038 +0.02(+2.55%)
Mar 15, 2004 0.9665 0.9862 0.9612 0.9796 34,223 +0.02(+2.03%)
Mar 12, 2004 0.9770 0.9783 0.9601 0.9601 38,025 -0.01(-1.19%)
Mar 11, 2004 0.9730 0.9770 0.9717 0.9717 29,469 -0.00(-0.14%)
Mar 10, 2004 0.9730 0.9796 0.9670 0.9730 17,111 -0.01(-1.07%)
Mar 09, 2004 0.9796 0.9925 0.9730 0.9835 45,630 +0.00(+0.40%)
Mar 08, 2004 1.006 1.006 0.9665 0.9796 70,347 -0.02(-1.97%)
Mar 05, 2004 0.9927 0.9993 0.9875 0.9993 17,111 +0.01(+0.66%)
Mar 04, 2004 0.9678 0.9927 0.9678 0.9927 56,088 +0.03(+2.72%)
Mar 03, 2004 0.9586 0.9670 0.9586 0.9665 43,729 +0.01(+0.82%)
Mar 02, 2004 0.9586 0.9586 0.9520 0.9586 32,321 +0.00(+0.00%)
Mar 01, 2004 0.9638 0.9659 0.9586 0.9586 10,457 +0.00(+0.14%)
Feb 27, 2004 0.9278 0.9572 0.9278 0.9572 37,075 +0.03(+3.17%)
Feb 26, 2004 0.9796 0.9796 0.9217 0.9278 78,903 -0.05(-4.65%)
Feb 25, 2004 0.9665 0.9730 0.9665 0.9730 5,703 -0.01(-0.67%)
Feb 24, 2004 0.9704 0.9927 0.9665 0.9796 22,815 +0.00(+0.27%)
Feb 23, 2004 0.9730 0.9862 0.9730 0.9770 69,397 +0.01(+1.09%)
Feb 20, 2004 0.9796 0.9796 0.9665 0.9665 6,654 -0.02(-2.00%)
Feb 19, 2004 0.9730 0.9862 0.9730 0.9862 48,482 +0.01(+1.35%)
Feb 18, 2004 0.9638 0.9730 0.9599 0.9730 49,433 +0.02(+1.65%)
Feb 17, 2004 0.9651 0.9665 0.9467 0.9572 63,693 -0.00(-0.19%)
Feb 13, 2004 0.9638 0.9638 0.9591 0.9591 9,506 -0.01(-0.73%)
Feb 12, 2004 0.9704 0.9709 0.9599 0.9662 38,976 -0.00(-0.43%)
Feb 11, 2004 0.9651 0.9796 0.9651 0.9704 45,630 +0.01(+1.10%)
Feb 10, 2004 0.9467 0.9599 0.9441 0.9599 52,285 +0.02(+1.96%)
Feb 09, 2004 0.9467 0.9467 0.9415 0.9415 15,210 -0.01(-1.24%)
Feb 06, 2004 0.9835 0.9835 0.9533 0.9533 37,075 -0.03(-3.07%)
Feb 05, 2004 0.9657 0.9991 0.9657 0.9835 129,287 +0.04(+4.70%)
Feb 04, 2004 0.9191 0.9394 0.9191 0.9394 16,160 +0.02(+1.77%)
Feb 03, 2004 0.9031 0.9270 0.9028 0.9231 42,778 +0.02(+2.21%)
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.