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 )

192.96 +0.81 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 5.759 5.993 5.708 5.807 125,485 +0.10(+1.75%)
May 30, 2006 6.101 6.233 5.707 5.707 182,048 -0.21(-3.49%)
May 26, 2006 5.617 5.970 5.575 5.913 138,794 +0.32(+5.76%)
May 25, 2006 5.544 5.618 5.523 5.591 81,755 +0.07(+1.18%)
May 24, 2006 5.622 5.622 5.365 5.526 135,942 -0.07(-1.31%)
May 23, 2006 5.891 5.950 5.586 5.599 91,737 -0.16(-2.78%)
May 22, 2006 5.754 5.786 5.600 5.759 83,181 +0.01(+0.09%)
May 19, 2006 5.745 5.864 5.656 5.754 90,786 +0.01(+0.16%)
May 18, 2006 5.775 5.801 5.743 5.745 118,830 -0.01(-0.26%)
May 17, 2006 5.901 5.901 5.749 5.759 78,428 -0.12(-1.97%)
May 16, 2006 5.975 6.086 5.796 5.875 148,775 -0.08(-1.33%)
May 15, 2006 6.206 6.206 5.793 5.954 103,620 -0.21(-3.41%)
May 12, 2006 6.206 6.254 5.786 6.164 177,295 -0.07(-1.08%)
May 11, 2006 6.576 6.585 6.232 6.232 79,854 -0.35(-5.25%)
May 10, 2006 6.601 6.662 6.538 6.577 77,477 -0.05(-0.75%)
May 09, 2006 6.627 6.627 6.576 6.626 67,020 +0.03(+0.38%)
May 08, 2006 6.617 6.627 6.583 6.601 61,316 -0.01(-0.11%)
May 05, 2006 6.653 6.706 6.568 6.608 83,181 +0.00(+0.03%)
May 04, 2006 6.590 6.695 6.574 6.606 157,331 +0.04(+0.54%)
May 03, 2006 6.732 6.768 6.554 6.570 140,220 -0.27(-3.91%)
May 02, 2006 6.930 6.985 6.759 6.837 139,269 +0.01(+0.18%)
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.