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, 2009 12.57 13.08 12.16 12.16 700,821 -0.29(-2.33%)
Mar 30, 2009 12.20 12.50 11.48 12.45 1,054,513 -1.67(-11.86%)
Mar 26, 2009 13.02 14.24 12.35 14.12 742,792 +0.48(+3.55%)
Mar 25, 2009 13.80 14.26 13.19 13.64 487,093 +0.00(+0.03%)
Mar 24, 2009 13.57 13.90 13.46 13.63 478,611 -0.21(-1.55%)
Mar 23, 2009 13.35 13.86 13.34 13.85 454,022 +1.78(+14.79%)
Mar 20, 2009 12.95 13.20 12.04 12.06 503,097 -0.95(-7.28%)
Mar 19, 2009 13.20 13.62 12.95 13.01 310,014 +0.05(+0.39%)
Mar 18, 2009 12.60 13.31 12.26 12.96 428,336 +0.32(+2.50%)
Mar 17, 2009 12.12 12.65 11.78 12.64 308,681 +0.48(+3.91%)
Mar 16, 2009 11.87 12.62 11.72 12.17 596,935 +0.46(+3.92%)
Mar 13, 2009 12.21 12.34 11.29 11.71 0 -0.46(-3.80%)
Mar 12, 2009 11.44 12.32 11.26 12.17 493,983 +0.64(+5.51%)
Mar 11, 2009 10.87 11.74 10.10 11.54 655,590 +0.70(+6.48%)
Mar 10, 2009 9.947 11.03 9.947 10.83 434,059 +1.05(+10.71%)
Mar 09, 2009 9.690 10.31 9.682 9.787 388,808 -0.26(-2.56%)
Mar 06, 2009 10.01 10.22 9.762 10.04 0 +0.18(+1.79%)
Mar 05, 2009 10.06 10.39 9.812 9.867 263,741 -0.56(-5.33%)
Mar 04, 2009 10.37 10.75 10.23 10.42 386,061 +0.57(+5.76%)
Mar 02, 2009 10.48 10.48 9.707 9.854 472,108 -0.71(-6.69%)
Feb 27, 2009 10.69 10.92 10.43 10.56 0 -0.29(-2.64%)
Feb 26, 2009 11.04 11.22 10.70 10.85 582,982 +0.13(+1.22%)
Feb 25, 2009 10.87 11.17 10.48 10.72 783,611 -0.12(-1.13%)
Feb 24, 2009 10.03 10.88 9.741 10.84 965,916 +0.79(+7.83%)
Feb 23, 2009 10.67 10.67 10.01 10.05 662,530 -0.67(-6.28%)
Feb 20, 2009 10.98 11.06 10.52 10.73 512,073 -0.44(-3.92%)
Feb 19, 2009 11.53 11.63 11.09 11.16 467,362 -0.27(-2.35%)
Feb 18, 2009 12.31 12.31 11.33 11.43 390,700 -0.58(-4.83%)
Feb 17, 2009 11.82 12.27 11.48 12.01 468,056 -0.35(-2.79%)
Feb 13, 2009 12.31 12.74 12.09 12.36 227,113 +0.10(+0.82%)
Feb 12, 2009 12.23 12.61 11.59 12.26 306,905 -0.16(-1.25%)
Feb 11, 2009 12.58 12.72 12.02 12.41 278,850 +0.08(+0.65%)
Feb 10, 2009 12.15 12.62 11.96 12.33 683,577 +0.09(+0.76%)
Feb 09, 2009 12.22 12.43 12.03 12.24 498,619 +0.05(+0.41%)
Feb 06, 2009 12.28 12.72 12.13 12.19 601,617 -0.65(-5.05%)
Feb 05, 2009 11.36 12.85 11.15 12.84 1,477,811 +2.70(+26.65%)
Feb 04, 2009 10.20 10.89 10.10 10.14 342,937 -0.08(-0.82%)
Feb 03, 2009 9.791 10.38 9.732 10.22 469,718 +0.50(+5.15%)
Feb 02, 2009 9.724 9.922 9.467 9.720 331,907 -0.21(-2.08%)
Jan 30, 2009 10.31 10.49 9.741 9.926 0 -0.17(-1.67%)
Jan 29, 2009 10.43 10.52 10.07 10.09 287,553 -0.50(-4.76%)
Jan 28, 2009 9.934 10.60 9.863 10.60 376,773 +0.67(+6.74%)
Jan 27, 2009 9.871 10.19 9.804 9.930 191,017 +0.07(+0.73%)
Jan 26, 2009 9.993 10.43 9.665 9.859 214,688 -0.09(-0.89%)
Jan 23, 2009 9.812 10.55 9.749 9.947 386,035 +0.13(+1.33%)
Jan 22, 2009 9.682 10.05 9.543 9.816 505,264 -0.44(-4.31%)
Jan 21, 2009 10.13 10.29 9.644 10.26 396,211 +0.50(+5.09%)
Jan 20, 2009 10.09 10.16 9.678 9.762 516,767 -0.52(-5.03%)
Jan 16, 2009 10.78 10.88 9.699 10.28 435,580 -0.31(-2.94%)
Jan 15, 2009 10.10 10.85 9.467 10.59 591,329 +0.73(+7.43%)
Jan 14, 2009 10.67 10.67 9.770 9.859 702,300 -0.96(-8.90%)
Jan 13, 2009 10.70 10.94 10.54 10.82 536,783 +0.05(+0.47%)
Jan 12, 2009 11.15 11.15 10.46 10.77 772,365 -0.37(-3.29%)
Jan 09, 2009 11.44 11.56 10.75 11.14 437,992 -0.25(-2.18%)
Jan 08, 2009 11.31 11.76 11.15 11.39 681,880 +0.01(+0.07%)
Jan 07, 2009 11.60 11.67 10.94 11.38 728,431 -0.40(-3.43%)
Jan 06, 2009 12.38 12.69 11.58 11.78 887,407 -0.49(-4.01%)
Jan 05, 2009 13.02 13.04 12.20 12.27 696,270 -0.79(-6.05%)
Jan 02, 2009 12.25 13.37 12.16 13.06 0 +0.85(+6.99%)
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.