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 (%)
Mar 31, 2003 0.8073 0.8126 0.7889 0.8084 31,371 -0.01(-0.68%)
Mar 28, 2003 0.8073 0.8139 0.8034 0.8139 20,914 +0.01(+1.41%)
Mar 27, 2003 0.7929 0.8084 0.7929 0.8026 10,457 +0.01(+0.73%)
Mar 26, 2003 0.7981 0.7981 0.7921 0.7968 9,506 +0.00(+0.50%)
Mar 25, 2003 0.7929 0.7929 0.7929 0.7929 950 -0.01(-0.66%)
Mar 24, 2003 0.8063 0.8063 0.7929 0.7981 23,766 -0.01(-1.78%)
Mar 21, 2003 0.8126 0.8150 0.8126 0.8126 5,703 +0.01(+0.78%)
Mar 20, 2003 0.8123 0.8123 0.8063 0.8063 5,703 +0.00(+0.07%)
Mar 19, 2003 0.8021 0.8058 0.7889 0.8058 55,137 +0.00(+0.29%)
Mar 18, 2003 0.7958 0.8152 0.7958 0.8034 7,605 +0.01(+0.99%)
Mar 17, 2003 0.7955 0.8073 0.7889 0.7955 38,976 -0.01(-0.79%)
Mar 14, 2003 0.8018 0.8018 0.8018 0.8018 1,901 +0.01(+0.79%)
Mar 13, 2003 0.8018 0.8018 0.7863 0.7955 59,890 -0.01(-1.01%)
Mar 12, 2003 0.8087 0.8147 0.8037 0.8037 7,605 +0.00(+0.03%)
Mar 11, 2003 0.8205 0.8205 0.8021 0.8034 19,012 -0.02(-2.08%)
Mar 10, 2003 0.8179 0.8205 0.8179 0.8205 7,605 +0.01(+0.65%)
Mar 07, 2003 0.8192 0.8192 0.8139 0.8152 15,210 +0.00(+0.00%)
Mar 06, 2003 0.8210 0.8258 0.8152 0.8152 43,729 -0.01(-0.96%)
Mar 05, 2003 0.8271 0.8271 0.8231 0.8231 4,753 +0.00(+0.00%)
Mar 04, 2003 0.8252 0.8252 0.8231 0.8231 6,654 +0.00(+0.32%)
Mar 03, 2003 0.8502 0.8502 0.8205 0.8205 57,989 -0.00(-0.41%)
Feb 28, 2003 0.8239 0.8239 0.8239 0.8239 3,802 +0.00(+0.00%)
Feb 27, 2003 0.8284 0.8284 0.8218 0.8239 24,716 -0.00(-0.06%)
Feb 26, 2003 0.8218 0.8258 0.8155 0.8244 18,062 -0.01(-1.10%)
Feb 25, 2003 0.8492 0.8492 0.8336 0.8336 9,506 -0.02(-2.46%)
Feb 24, 2003 0.8770 0.8770 0.8231 0.8547 88,409 -0.02(-1.81%)
Feb 21, 2003 0.8928 0.8928 0.8678 0.8705 41,828 -0.02(-1.90%)
Feb 20, 2003 0.8676 0.8928 0.8613 0.8873 38,025 +0.02(+2.87%)
Feb 19, 2003 0.8718 0.8744 0.8626 0.8626 46,581 +0.03(+3.96%)
Feb 18, 2003 0.8218 0.8350 0.8218 0.8297 16,160 +0.01(+1.77%)
Feb 14, 2003 0.8158 0.8163 0.8152 0.8152 60,841 -0.00(-0.06%)
Feb 13, 2003 0.8166 0.8166 0.8155 0.8158 97,916 -0.00(-0.42%)
Feb 12, 2003 0.8363 0.8363 0.8192 0.8192 23,766 -0.03(-3.56%)
Feb 11, 2003 0.8415 0.8599 0.8415 0.8494 35,173 +0.03(+3.19%)
Feb 10, 2003 0.8297 0.8297 0.8179 0.8231 37,075 -0.01(-0.89%)
Feb 07, 2003 0.8297 0.8305 0.8297 0.8305 6,654 +0.01(+0.89%)
Feb 06, 2003 0.8231 0.8258 0.8218 0.8231 26,618 -0.01(-0.63%)
Feb 05, 2003 0.8323 0.8323 0.8284 0.8284 17,111 -0.01(-1.10%)
Feb 04, 2003 0.8284 0.8376 0.8284 0.8376 16,160 +0.01(+0.70%)
Feb 03, 2003 0.8297 0.8321 0.8284 0.8318 26,618 -0.01(-1.16%)
Jan 31, 2003 0.8468 0.8468 0.8415 0.8415 13,309 +0.00(+0.00%)
Jan 30, 2003 0.8350 0.8415 0.8297 0.8415 9,506 +0.01(+1.43%)
Jan 29, 2003 0.8350 0.8350 0.8286 0.8297 7,605 -0.00(-0.13%)
Jan 28, 2003 0.8381 0.8381 0.8205 0.8308 20,914 -0.00(-0.50%)
Jan 27, 2003 0.8350 0.8350 0.8284 0.8350 36,124 -0.01(-0.78%)
Jan 24, 2003 0.8363 0.8544 0.8350 0.8415 29,469 -0.00(-0.16%)
Jan 23, 2003 0.8415 0.8428 0.8363 0.8428 19,963 +0.00(+0.16%)
Jan 22, 2003 0.8326 0.8428 0.8326 0.8415 6,654 +0.01(+1.11%)
Jan 21, 2003 0.8271 0.8455 0.8258 0.8323 57,989 +0.01(+1.44%)
Jan 17, 2003 0.8166 0.8231 0.8155 0.8205 8,555 +0.00(+0.00%)
Jan 16, 2003 0.8350 0.8407 0.8152 0.8205 21,864 -0.01(-0.95%)
Jan 15, 2003 0.8284 0.8284 0.8284 0.8284 5,703 -0.00(-0.16%)
Jan 14, 2003 0.8376 0.8376 0.8297 0.8297 9,506 -0.00(-0.16%)
Jan 13, 2003 0.8626 0.8626 0.8310 0.8310 23,766 -0.04(-4.24%)
Jan 10, 2003 0.8350 0.8678 0.8350 0.8678 21,864 +0.03(+3.13%)
Jan 09, 2003 0.8363 0.8455 0.8350 0.8415 19,963 +0.01(+1.43%)
Jan 08, 2003 0.8231 0.8297 0.8231 0.8297 4,753 +0.00(+0.00%)
Jan 07, 2003 0.8087 0.8297 0.8087 0.8297 27,568 +0.03(+3.44%)
Jan 06, 2003 0.8202 0.8255 0.7895 0.8021 40,877 -0.01(-1.58%)
Jan 03, 2003 0.8192 0.8192 0.8034 0.8150 43,729 -0.00(-0.58%)
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.