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 (%)
Sep 30, 2002 0.8087 0.8218 0.8021 0.8021 70,348 -0.01(-0.81%)
Sep 27, 2002 0.8152 0.8152 0.8087 0.8087 50,384 -0.01(-0.81%)
Sep 26, 2002 0.8152 0.8152 0.8152 0.8152 9,506 +0.01(+0.81%)
Sep 25, 2002 0.7824 0.8152 0.7824 0.8087 20,914 +0.03(+4.24%)
Sep 24, 2002 0.7821 0.7889 0.7692 0.7758 30,420 +0.00(+0.00%)
Sep 23, 2002 0.7955 0.8284 0.7758 0.7758 43,729 -0.03(-3.31%)
Sep 20, 2002 0.8060 0.8192 0.8021 0.8023 66,545 -0.01(-1.23%)
Sep 19, 2002 0.8218 0.8218 0.8087 0.8123 38,026 -0.00(-0.35%)
Sep 18, 2002 0.8284 0.8415 0.8152 0.8152 30,420 -0.01(-1.59%)
Sep 17, 2002 0.8284 0.8284 0.8284 0.8284 95,065 +0.01(+1.29%)
Sep 16, 2002 0.8179 0.8244 0.8179 0.8179 6,654 -0.00(-0.48%)
Sep 13, 2002 0.8481 0.8481 0.8152 0.8218 124,535 -0.02(-2.34%)
Sep 12, 2002 0.8547 0.8547 0.8415 0.8415 21,864 +0.01(+0.63%)
Sep 11, 2002 0.8168 0.8363 0.8168 0.8363 20,914 +0.01(+1.57%)
Sep 10, 2002 0.8297 0.8363 0.8234 0.8234 7,605 +0.00(+0.00%)
Sep 09, 2002 0.8257 0.8363 0.8205 0.8234 48,483 +0.00(+0.51%)
Sep 06, 2002 0.8247 0.8247 0.8181 0.8192 11,407 -0.01(-1.49%)
Sep 05, 2002 0.8350 0.8415 0.8315 0.8315 35,174 -0.01(-1.03%)
Sep 04, 2002 0.8402 0.8468 0.8336 0.8402 18,062 +0.01(+1.43%)
Sep 03, 2002 0.8678 0.8678 0.8284 0.8284 39,927 -0.05(-5.26%)
Aug 30, 2002 0.8810 0.8810 0.8678 0.8744 29,470 -0.01(-1.48%)
Aug 29, 2002 0.8613 0.8941 0.8613 0.8875 26,618 +0.02(+2.24%)
Aug 28, 2002 0.8678 0.8681 0.8678 0.8681 20,914 -0.00(-0.03%)
Aug 27, 2002 0.8678 0.8744 0.8678 0.8684 475,325 +0.01(+0.79%)
Aug 26, 2002 0.8547 0.8678 0.8547 0.8615 9,506 +0.02(+2.38%)
Aug 23, 2002 0.8520 0.8520 0.8260 0.8415 28,519 -0.02(-1.99%)
Aug 22, 2002 0.8586 0.8586 0.8586 0.8586 1,901 -0.01(-0.76%)
Aug 21, 2002 0.8542 0.8652 0.8520 0.8652 64,644 +0.01(+1.67%)
Aug 20, 2002 0.8455 0.8510 0.8410 0.8510 39,927 +0.05(+6.10%)
Aug 16, 2002 0.7429 0.8087 0.7363 0.8021 44,680 +0.06(+7.96%)
Aug 15, 2002 0.7579 0.7579 0.7429 0.7429 7,605 -0.01(-1.57%)
Aug 14, 2002 0.7561 0.7679 0.7495 0.7547 19,013 -0.00(-0.17%)
Aug 13, 2002 0.7600 0.7600 0.7455 0.7561 21,864 +0.00(+0.00%)
Aug 12, 2002 0.7574 0.7640 0.7561 0.7561 24,716 -0.02(-2.54%)
Aug 07, 2002 0.7889 0.7889 0.7692 0.7758 9,506 -0.01(-1.67%)
Aug 06, 2002 0.7561 0.7955 0.7558 0.7889 112,176 +0.04(+5.34%)
Aug 05, 2002 0.7442 0.7490 0.7442 0.7490 10,457 -0.00(-0.07%)
Aug 02, 2002 0.7632 0.7640 0.7495 0.7495 11,407 -0.02(-2.56%)
Aug 01, 2002 0.7692 0.7692 0.7692 0.7692 4,753 +0.01(+0.83%)
Jul 31, 2002 0.7758 0.7758 0.7629 0.7629 2,851 -0.02(-1.99%)
Jul 30, 2002 0.7889 0.7889 0.7626 0.7784 72,249 -0.01(-1.33%)
Jul 29, 2002 0.7758 0.7889 0.7758 0.7889 38,026 +0.03(+3.45%)
Jul 26, 2002 0.7692 0.7692 0.7626 0.7626 7,605 -0.01(-1.53%)
Jul 25, 2002 0.7613 0.7745 0.7613 0.7745 7,605 +0.01(+0.86%)
Jul 24, 2002 0.7521 0.7850 0.7521 0.7679 81,756 +0.02(+2.96%)
Jul 23, 2002 0.7626 0.7626 0.7455 0.7458 13,309 -0.01(-1.36%)
Jul 22, 2002 0.7495 0.7626 0.7429 0.7561 86,509 +0.01(+1.77%)
Jul 19, 2002 0.7298 0.7547 0.7298 0.7429 134,992 +0.03(+4.63%)
Jul 17, 2002 0.7100 0.7166 0.7035 0.7100 38,976 -0.03(-3.57%)
Jul 12, 2002 0.7363 0.7363 0.7363 0.7363 9,506 +0.00(+0.04%)
Jul 11, 2002 0.7429 0.7429 0.7361 0.7361 85,558 +0.00(+0.50%)
Jul 10, 2002 0.7298 0.7403 0.7298 0.7324 45,631 -0.00(-0.54%)
Jul 09, 2002 0.7206 0.7363 0.7206 0.7363 7,605 +0.02(+2.75%)
Jul 08, 2002 0.7232 0.7232 0.7166 0.7166 12,358 -0.01(-0.91%)
Jul 05, 2002 0.7100 0.7232 0.7100 0.7232 45,631 +0.01(+1.85%)
Jul 04, 2002 0.7232 0.7232 0.7100 0.7100 14,259 +0.00(+0.00%)
Jul 03, 2002 0.7232 0.7232 0.7100 0.7100 14,259 -0.01(-1.82%)
Jul 02, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
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.