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 28, 2006 6.495 6.617 6.397 6.488 175,395 +0.20(+3.23%)
Apr 27, 2006 6.311 6.443 6.221 6.285 115,979 -0.05(-0.73%)
Apr 26, 2006 6.427 6.574 6.307 6.331 167,314 -0.08(-1.23%)
Apr 25, 2006 6.506 6.531 6.206 6.410 166,363 -0.12(-1.87%)
Apr 24, 2006 6.396 6.559 6.364 6.532 195,358 +0.18(+2.88%)
Apr 21, 2006 6.101 6.370 6.082 6.349 164,937 +0.27(+4.50%)
Apr 20, 2006 5.996 6.102 5.996 6.076 240,514 +0.08(+1.33%)
Apr 19, 2006 5.954 6.101 5.938 5.996 274,262 +0.17(+3.00%)
Apr 18, 2006 5.654 5.860 5.634 5.821 125,961 +0.17(+3.05%)
Apr 17, 2006 5.607 5.728 5.607 5.649 103,145 +0.04(+0.66%)
Apr 13, 2006 5.611 5.632 5.580 5.612 59,891 +0.00(+0.02%)
Apr 12, 2006 5.680 5.705 5.549 5.611 125,485 -0.10(-1.68%)
Apr 11, 2006 5.931 5.933 5.680 5.707 105,522 -0.25(-4.12%)
Apr 10, 2006 5.849 5.996 5.837 5.952 50,859 +0.12(+2.13%)
Apr 07, 2006 5.970 5.996 5.738 5.828 67,496 -0.17(-2.81%)
Apr 06, 2006 5.975 5.996 5.975 5.996 35,649 -0.02(-0.31%)
Apr 05, 2006 5.996 6.027 5.940 6.015 178,722 +0.01(+0.23%)
Apr 04, 2006 5.996 6.027 5.971 6.001 117,880 +0.03(+0.51%)
Apr 03, 2006 5.996 6.048 5.943 5.971 68,922 -0.02(-0.39%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,083 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,969 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,200 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,127 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.048 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,823 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.906 5.993 73,675 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,210 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,919 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,026 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,366 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,761 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,558 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,644 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,756 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
Mar 01, 2006 5.644 5.939 5.628 5.917 120,732 +0.30(+5.26%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,039 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,190 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,052 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.784 5.281 5.523 179,197 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,509 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,112 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,187 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,636 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,657 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,335 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,626 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,309 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,361 +0.00(+0.06%)
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.