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 (%)
Dec 29, 2006 12.27 12.27 11.58 11.66 87,697 -0.61(-4.97%)
Dec 28, 2006 12.10 12.41 12.10 12.27 130,001 -0.06(-0.48%)
Dec 27, 2006 12.10 12.34 11.95 12.32 84,607 +0.25(+2.06%)
Dec 26, 2006 11.78 12.10 11.74 12.08 29,470 +0.26(+2.17%)
Dec 22, 2006 11.99 11.99 11.46 11.82 29,232 -0.09(-0.78%)
Dec 21, 2006 11.35 11.98 11.35 11.91 168,978 +0.56(+4.93%)
Dec 20, 2006 11.12 11.37 11.12 11.35 38,976 +0.23(+2.04%)
Dec 19, 2006 10.92 11.15 10.54 11.12 78,904 +0.14(+1.30%)
Dec 18, 2006 11.41 11.55 10.94 10.98 115,266 -0.38(-3.33%)
Dec 15, 2006 11.40 11.58 11.23 11.36 132,853 +0.01(+0.11%)
Dec 14, 2006 11.70 11.74 11.07 11.35 113,840 -0.31(-2.64%)
Dec 13, 2006 11.72 11.74 11.57 11.66 53,711 +0.03(+0.22%)
Dec 12, 2006 11.66 11.73 11.44 11.63 60,604 -0.01(-0.07%)
Dec 11, 2006 11.36 11.64 11.36 11.64 59,415 +0.29(+2.52%)
Dec 08, 2006 11.34 11.43 11.23 11.35 56,801 +0.00(+0.00%)
Dec 07, 2006 11.44 11.78 11.29 11.35 107,898 -0.01(-0.07%)
Dec 06, 2006 11.63 11.66 11.32 11.36 99,580 -0.28(-2.39%)
Dec 05, 2006 11.36 11.68 11.33 11.64 103,383 +0.29(+2.56%)
Dec 04, 2006 10.94 11.36 10.94 11.35 131,665 +0.41(+3.73%)
Dec 01, 2006 10.83 11.01 10.39 10.94 230,532 +0.01(+0.12%)
Nov 30, 2006 11.11 11.32 10.91 10.93 196,071 -0.17(-1.55%)
Nov 29, 2006 10.81 11.11 10.79 11.10 58,227 +0.30(+2.81%)
Nov 28, 2006 10.73 10.83 10.49 10.80 163,036 +0.04(+0.39%)
Nov 27, 2006 10.88 11.21 10.73 10.75 165,175 -0.22(-2.03%)
Nov 24, 2006 10.77 11.02 10.77 10.98 12,596 +0.06(+0.54%)
Nov 22, 2006 10.96 10.96 10.83 10.92 93,163 +0.02(+0.19%)
Nov 21, 2006 10.94 10.97 10.76 10.90 165,650 -0.13(-1.14%)
Nov 20, 2006 11.21 11.28 11.01 11.02 56,563 -0.21(-1.91%)
Nov 17, 2006 11.32 11.32 11.22 11.24 28,281 -0.08(-0.71%)
Nov 16, 2006 11.57 11.72 11.32 11.32 75,101 -0.37(-3.20%)
Nov 15, 2006 11.35 11.87 11.34 11.69 218,649 +0.33(+2.93%)
Nov 14, 2006 11.13 11.36 10.95 11.36 124,059 +0.34(+3.05%)
Nov 13, 2006 10.90 11.05 10.75 11.02 81,280 +0.11(+0.96%)
Nov 10, 2006 10.77 10.94 10.69 10.92 68,209 +0.18(+1.68%)
Nov 09, 2006 10.88 10.92 10.59 10.74 101,006 -0.07(-0.62%)
Nov 08, 2006 10.54 10.83 10.54 10.81 66,307 +0.16(+1.50%)
Nov 07, 2006 10.52 10.94 10.50 10.65 75,339 -0.06(-0.55%)
Nov 06, 2006 10.37 10.73 10.29 10.70 181,099 +0.44(+4.26%)
Nov 03, 2006 9.825 10.51 9.825 10.27 88,172 +0.54(+5.58%)
Nov 02, 2006 9.951 9.951 9.640 9.724 63,455 -0.10(-1.03%)
Nov 01, 2006 10.62 10.62 9.652 9.825 114,315 -0.79(-7.45%)
Oct 31, 2006 10.33 10.68 10.27 10.62 125,485 +0.26(+2.52%)
Oct 30, 2006 10.10 10.39 10.08 10.36 65,357 +0.21(+2.07%)
Oct 27, 2006 10.52 10.52 10.11 10.14 96,491 -0.37(-3.56%)
Oct 26, 2006 9.741 10.52 9.631 10.52 191,318 +0.85(+8.79%)
Oct 25, 2006 9.509 9.678 9.446 9.669 54,424 +0.19(+2.04%)
Oct 24, 2006 9.585 9.585 9.337 9.476 86,033 -0.01(-0.09%)
Oct 23, 2006 9.551 9.636 9.341 9.484 86,509 -0.16(-1.66%)
Oct 20, 2006 9.762 9.783 9.438 9.644 81,993 -0.22(-2.26%)
Oct 19, 2006 9.299 9.888 9.253 9.867 151,391 +0.52(+5.58%)
Oct 18, 2006 10.25 9.825 9.257 9.345 110,750 -0.10(-1.07%)
Oct 17, 2006 9.543 9.543 8.920 9.446 282,818 -0.12(-1.23%)
Oct 16, 2006 9.307 9.614 9.223 9.564 124,535 +0.31(+3.32%)
Oct 13, 2006 9.067 9.299 9.067 9.257 161,848 +0.00(+0.05%)
Oct 12, 2006 9.219 9.455 9.004 9.253 154,718 +0.04(+0.41%)
Oct 11, 2006 9.227 9.320 9.046 9.215 188,228 -0.01(-0.14%)
Oct 10, 2006 9.257 9.383 8.836 9.227 213,896 -0.05(-0.50%)
Oct 09, 2006 9.299 9.425 9.257 9.274 75,576 -0.21(-2.22%)
Oct 06, 2006 9.564 9.593 9.198 9.484 142,122 -0.15(-1.53%)
Oct 05, 2006 9.699 9.711 9.526 9.631 217,461 -0.08(-0.87%)
Oct 04, 2006 9.758 9.825 9.678 9.715 107,898 -0.04(-0.43%)
Oct 03, 2006 9.699 9.888 9.678 9.758 163,274 +0.01(+0.09%)
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.