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 29, 2005 3.619 3.629 3.540 3.571 115,504 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.576 3.314 3.534 219,125 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.333 75,101 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,480 +0.09(+2.99%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,691 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,836 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,127 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,670 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,748 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,452 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,470 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,322 +0.03(+0.94%)
Apr 01, 2005 2.798 2.804 2.793 2.803 23,290 +0.02(+0.57%)
Mar 31, 2005 2.788 2.809 2.782 2.788 62,267 +0.00(+0.00%)
Mar 30, 2005 2.788 2.798 2.782 2.788 74,150 +0.01(+0.19%)
Mar 29, 2005 2.798 2.803 2.782 2.782 19,488 -0.02(-0.75%)
Mar 28, 2005 2.824 2.824 2.788 2.803 63,693 -0.03(-1.11%)
Mar 24, 2005 2.882 2.882 2.824 2.835 73,200 -0.05(-1.82%)
Mar 23, 2005 2.940 2.940 2.882 2.887 77,002 -0.06(-1.96%)
Mar 22, 2005 2.982 2.982 2.940 2.945 87,935 -0.05(-1.75%)
Mar 21, 2005 2.956 2.998 2.935 2.998 72,249 +0.05(+1.79%)
Mar 18, 2005 2.956 2.965 2.945 2.945 105,997 -0.02(-0.53%)
Mar 17, 2005 2.987 2.987 2.961 2.961 16,161 -0.03(-0.92%)
Mar 16, 2005 3.114 3.114 2.987 2.988 71,298 -0.14(-4.34%)
Mar 15, 2005 3.150 3.150 3.098 3.124 62,742 -0.05(-1.49%)
Mar 14, 2005 3.118 3.174 3.118 3.172 84,607 +0.06(+1.86%)
Mar 11, 2005 3.124 3.126 3.098 3.114 24,241 -0.01(-0.34%)
Mar 10, 2005 3.124 3.124 3.119 3.124 13,309 +0.00(+0.00%)
Mar 09, 2005 3.135 3.140 3.124 3.124 18,537 -0.02(-0.50%)
Mar 08, 2005 3.173 3.173 3.125 3.140 29,945 -0.03(-1.03%)
Mar 07, 2005 3.182 3.182 3.145 3.173 49,433 -0.00(-0.13%)
Mar 04, 2005 3.119 3.177 3.119 3.177 38,976 +0.06(+1.86%)
Mar 03, 2005 3.093 3.119 3.093 3.119 37,075 +0.03(+0.85%)
Mar 02, 2005 3.027 3.093 3.027 3.093 36,124 +0.07(+2.15%)
Mar 01, 2005 2.977 3.030 2.977 3.027 36,124 +0.05(+1.59%)
Feb 28, 2005 2.987 2.993 2.961 2.980 37,550 -0.02(-0.77%)
Feb 25, 2005 2.993 3.019 2.993 3.003 30,896 +0.00(+0.00%)
Feb 24, 2005 2.956 3.013 2.956 3.003 31,846 +0.03(+0.99%)
Feb 23, 2005 2.951 2.974 2.951 2.974 13,309 +0.02(+0.75%)
Feb 22, 2005 2.966 2.966 2.951 2.952 20,914 -0.00(-0.14%)
Feb 18, 2005 2.956 2.963 2.956 2.956 25,192 -0.01(-0.35%)
Feb 17, 2005 2.956 2.987 2.956 2.966 33,748 +0.01(+0.32%)
Feb 16, 2005 2.965 2.966 2.947 2.957 38,501 -0.01(-0.28%)
Feb 15, 2005 3.014 3.014 2.951 2.965 40,878 -0.06(-1.95%)
Feb 14, 2005 3.045 3.045 2.999 3.024 14,259 -0.01(-0.35%)
Feb 11, 2005 2.946 3.035 2.946 3.035 39,452 +0.09(+3.00%)
Feb 10, 2005 3.003 3.003 2.935 2.946 44,680 -0.05(-1.72%)
Feb 09, 2005 2.930 3.023 2.930 2.998 73,200 +0.05(+1.79%)
Feb 08, 2005 2.972 2.972 2.903 2.945 83,181 -0.03(-0.89%)
Feb 07, 2005 2.961 2.996 2.945 2.972 72,724 +0.01(+0.39%)
Feb 04, 2005 3.156 3.156 2.914 2.960 311,813 -0.40(-11.92%)
Feb 03, 2005 3.261 3.392 3.261 3.361 66,545 +0.10(+3.06%)
Feb 02, 2005 3.287 3.335 3.261 3.261 78,904 +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.