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 )

200.64 +0.99 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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%)
May 01, 2006 6.522 6.938 6.522 6.825 278,538 +0.34(+5.19%)
Apr 28, 2006 6.495 6.617 6.397 6.488 175,393 +0.20(+3.23%)
Apr 27, 2006 6.312 6.443 6.221 6.285 115,978 -0.05(-0.73%)
Apr 26, 2006 6.427 6.574 6.307 6.332 167,313 -0.08(-1.23%)
Apr 25, 2006 6.506 6.531 6.206 6.410 166,362 -0.12(-1.87%)
Apr 24, 2006 6.396 6.559 6.364 6.532 195,357 +0.18(+2.88%)
Apr 21, 2006 6.101 6.370 6.082 6.349 164,936 +0.27(+4.50%)
Apr 20, 2006 5.996 6.102 5.996 6.076 240,512 +0.08(+1.33%)
Apr 19, 2006 5.954 6.101 5.938 5.996 274,260 +0.17(+3.00%)
Apr 18, 2006 5.654 5.860 5.634 5.821 125,960 +0.17(+3.05%)
Apr 17, 2006 5.607 5.728 5.607 5.649 103,144 +0.04(+0.66%)
Apr 13, 2006 5.611 5.632 5.580 5.612 59,890 +0.00(+0.02%)
Apr 12, 2006 5.680 5.705 5.549 5.611 125,485 -0.10(-1.68%)
Apr 11, 2006 5.931 5.933 5.680 5.707 105,521 -0.25(-4.12%)
Apr 10, 2006 5.849 5.996 5.837 5.952 50,859 +0.12(+2.13%)
Apr 07, 2006 5.970 5.996 5.738 5.828 67,495 -0.17(-2.81%)
Apr 06, 2006 5.975 5.996 5.975 5.996 35,649 -0.02(-0.31%)
Apr 05, 2006 5.996 6.027 5.940 6.015 178,721 +0.01(+0.23%)
Apr 04, 2006 5.996 6.027 5.971 6.001 117,879 +0.03(+0.51%)
Apr 03, 2006 5.996 6.049 5.943 5.971 68,921 -0.02(-0.39%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,082 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,967 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,198 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,126 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.049 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,822 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.907 5.993 73,674 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,209 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,918 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,025 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,365 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,760 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,557 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,643 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,755 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
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.