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 (%)
Apr 30, 2002 0.8113 0.8481 0.8113 0.8481 114,077 +0.04(+4.54%)
Apr 29, 2002 0.8008 0.8350 0.8008 0.8113 62,742 +0.02(+2.15%)
Apr 26, 2002 0.7889 0.7942 0.7876 0.7942 18,062 +0.01(+0.67%)
Apr 25, 2002 0.7955 0.7955 0.7876 0.7889 37,075 -0.01(-1.64%)
Apr 24, 2002 0.8350 0.8350 0.8021 0.8021 54,186 -0.04(-4.69%)
Apr 23, 2002 0.8521 0.8547 0.8415 0.8415 75,100 -0.01(-1.57%)
Apr 22, 2002 0.8494 0.8652 0.8494 0.8549 104,570 +0.01(+0.71%)
Apr 19, 2002 0.8481 0.8521 0.8415 0.8489 56,088 +0.00(+0.09%)
Apr 18, 2002 0.8389 0.8534 0.8350 0.8481 103,620 +0.01(+0.94%)
Apr 17, 2002 0.7929 0.8428 0.7929 0.8402 99,817 +0.05(+6.68%)
Apr 16, 2002 0.7929 0.7929 0.7876 0.7876 50,384 +0.00(+0.17%)
Apr 15, 2002 0.8152 0.8350 0.7824 0.7863 184,424 -0.01(-1.16%)
Apr 12, 2002 0.7889 0.7955 0.7889 0.7955 29,469 +0.01(+0.83%)
Apr 11, 2002 0.7889 0.7889 0.7889 0.7889 3,802 +0.00(+0.00%)
Apr 10, 2002 0.7837 0.7889 0.7837 0.7889 4,753 +0.00(+0.00%)
Apr 09, 2002 0.8008 0.8047 0.7889 0.7889 34,223 -0.01(-0.73%)
Apr 08, 2002 0.7889 0.8060 0.7889 0.7947 56,088 +0.01(+1.07%)
Apr 05, 2002 0.7574 0.7863 0.7574 0.7863 110,274 +0.03(+4.18%)
Apr 04, 2002 0.7416 0.7574 0.7390 0.7548 103,620 +0.01(+1.95%)
Apr 03, 2002 0.7350 0.7416 0.7350 0.7403 65,594 +0.01(+1.04%)
Apr 02, 2002 0.7298 0.7327 0.7285 0.7327 51,334 +0.00(+0.58%)
Apr 01, 2002 0.7232 0.7311 0.7232 0.7285 1,425,966 +0.01(+0.73%)
Mar 29, 2002 0.7206 0.7232 0.7206 0.7232 38,025 +0.00(+0.00%)
Mar 28, 2002 0.7206 0.7232 0.7206 0.7232 38,025 +0.01(+0.92%)
Mar 27, 2002 0.7192 0.7219 0.7153 0.7166 44,680 +0.00(+0.00%)
Mar 26, 2002 0.7166 0.7166 0.7166 0.7166 950 +0.00(+0.18%)
Mar 25, 2002 0.7232 0.7232 0.7153 0.7153 19,963 -0.01(-1.09%)
Mar 22, 2002 0.7232 0.7232 0.7227 0.7232 25,667 +0.00(+0.00%)
Mar 21, 2002 0.7153 0.7232 0.7153 0.7232 15,210 +0.01(+0.73%)
Mar 20, 2002 0.7229 0.7229 0.7179 0.7179 15,210 -0.00(-0.36%)
Mar 19, 2002 0.7192 0.7206 0.7192 0.7206 8,555 +0.00(+0.55%)
Mar 18, 2002 0.7100 0.7166 0.7100 0.7166 31,371 +0.01(+1.49%)
Mar 15, 2002 0.7074 0.7074 0.7035 0.7061 14,259 +0.00(+0.19%)
Mar 14, 2002 0.7074 0.7074 0.7048 0.7048 3,802 +0.00(+0.00%)
Mar 13, 2002 0.7048 0.7048 0.7048 0.7048 0 +0.00(+0.00%)
Mar 12, 2002 0.7074 0.7074 0.6995 0.7048 18,062 -0.01(-0.74%)
Mar 11, 2002 0.7114 0.7258 0.7100 0.7100 105,521 +0.01(+0.75%)
Mar 08, 2002 0.7022 0.7100 0.7022 0.7048 44,680 +0.00(+0.53%)
Mar 07, 2002 0.6969 0.7061 0.6969 0.7011 20,914 +0.01(+1.56%)
Mar 06, 2002 0.6903 0.7006 0.6903 0.6903 41,828 +0.01(+0.96%)
Mar 05, 2002 0.6837 0.6969 0.6837 0.6837 77,002 +0.01(+0.97%)
Mar 04, 2002 0.6706 0.6772 0.6706 0.6772 8,555 +0.01(+1.98%)
Mar 01, 2002 0.6706 0.6706 0.6640 0.6640 2,851 -0.00(-0.04%)
Feb 28, 2002 0.6640 0.6693 0.6574 0.6643 23,766 +0.00(+0.04%)
Feb 27, 2002 0.6574 0.6640 0.6574 0.6640 23,766 +0.01(+1.81%)
Feb 26, 2002 0.6456 0.6522 0.6456 0.6522 21,864 +0.00(+0.00%)
Feb 25, 2002 0.6443 0.6574 0.6443 0.6522 51,334 +0.01(+2.27%)
Feb 22, 2002 0.6206 0.6377 0.6206 0.6377 36,124 +0.01(+1.68%)
Feb 21, 2002 0.6075 0.6272 0.6075 0.6272 65,594 +0.02(+3.38%)
Feb 20, 2002 0.6075 0.6075 0.6067 0.6067 17,111 -0.00(-0.35%)
Feb 19, 2002 0.6049 0.6088 0.6035 0.6088 68,446 +0.00(+0.65%)
Feb 18, 2002 0.6049 0.6049 0.6049 0.6049 4,753 +0.00(+0.00%)
Feb 15, 2002 0.6049 0.6049 0.6049 0.6049 4,753 +0.00(+0.00%)
Feb 14, 2002 0.6075 0.6075 0.6049 0.6049 7,605 -0.00(-0.43%)
Feb 13, 2002 0.5983 0.6088 0.5970 0.6075 7,605 +0.01(+1.54%)
Feb 12, 2002 0.5983 0.5983 0.5983 0.5983 34,223 +0.00(+0.00%)
Feb 11, 2002 0.5983 0.5983 0.5983 0.5983 37,075 +0.00(+0.00%)
Feb 08, 2002 0.5891 0.5983 0.5891 0.5983 95,064 +0.01(+0.89%)
Feb 07, 2002 0.5983 0.5983 0.5864 0.5930 36,124 -0.01(-0.88%)
Feb 06, 2002 0.5983 0.5983 0.5983 0.5983 1,901 +0.00(+0.00%)
Feb 05, 2002 0.5917 0.5996 0.5917 0.5983 49,433 +0.01(+1.11%)
Feb 04, 2002 0.5917 0.5917 0.5917 0.5917 950 -0.00(-0.22%)
Feb 01, 2002 0.5943 0.5970 0.5891 0.5930 26,618 -0.01(-0.92%)
Jan 31, 2002 0.6049 0.6049 0.5985 0.5985 54,186 -0.01(-1.04%)
Jan 30, 2002 0.6035 0.6049 0.6035 0.6049 35,173 +0.00(+0.04%)
Jan 29, 2002 0.6049 0.6049 0.5917 0.6046 38,025 -0.00(-0.04%)
Jan 28, 2002 0.6049 0.6049 0.6049 0.6049 0 +0.00(+0.00%)
Jan 25, 2002 0.6022 0.6049 0.6022 0.6049 101,718 -0.00(-0.65%)
Jan 24, 2002 0.6088 0.6088 0.6088 0.6088 47,532 +0.00(+0.00%)
Jan 23, 2002 0.6049 0.6088 0.5983 0.6088 39,927 +0.00(+0.65%)
Jan 22, 2002 0.6049 0.6049 0.5983 0.6049 31,371 -0.01(-1.08%)
Jan 21, 2002 0.6114 0.6114 0.6114 0.6114 0 +0.00(+0.00%)
Jan 18, 2002 0.6114 0.6114 0.6114 0.6114 0 +0.00(+0.00%)
Jan 17, 2002 0.6075 0.6127 0.6049 0.6114 23,766 +0.00(+0.22%)
Jan 16, 2002 0.6114 0.6114 0.6049 0.6101 34,223 -0.00(-0.77%)
Jan 15, 2002 0.6177 0.6177 0.6148 0.6148 10,457 -0.00(-0.43%)
Jan 14, 2002 0.6101 0.6180 0.6101 0.6175 51,334 +0.01(+1.43%)
Jan 11, 2002 0.6167 0.6167 0.6088 0.6088 20,914 -0.00(-0.43%)
Jan 10, 2002 0.6114 0.6114 0.6114 0.6114 6,654 +0.02(+3.66%)
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.