Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jul 29, 2005 5.049 5.102 5.049 5.071 64,168 +0.01(+0.23%)
Jul 28, 2005 4.965 5.060 4.928 5.060 113,126 +0.12(+2.34%)
Jul 27, 2005 4.949 5.018 4.912 4.944 138,794 +0.00(+0.00%)
Jul 26, 2005 4.839 4.944 4.818 4.944 115,978 +0.13(+2.62%)
Jul 25, 2005 5.039 5.039 4.818 4.818 142,121 -0.13(-2.66%)
Jul 22, 2005 4.886 4.949 4.876 4.949 53,236 +0.09(+1.82%)
Jul 21, 2005 4.934 4.991 4.828 4.861 166,362 -0.07(-1.47%)
Jul 20, 2005 4.713 4.934 4.660 4.934 249,068 +0.33(+7.10%)
Jul 19, 2005 4.628 4.683 4.576 4.606 69,872 -0.03(-0.75%)
Jul 18, 2005 4.813 4.813 4.607 4.641 134,040 -0.08(-1.72%)
Jul 15, 2005 4.607 4.865 4.607 4.722 141,645 +0.14(+3.08%)
Jul 14, 2005 4.839 4.902 4.576 4.581 185,375 -0.29(-5.94%)
Jul 13, 2005 4.681 4.870 4.628 4.870 465,815 +0.22(+4.75%)
Jul 12, 2005 4.376 4.649 4.372 4.649 230,055 +0.29(+6.63%)
Jul 11, 2005 4.365 4.453 4.313 4.360 347,460 -0.01(-0.12%)
Jul 08, 2005 4.290 4.365 4.281 4.365 97,916 +0.07(+1.74%)
Jul 07, 2005 4.313 4.329 4.208 4.291 306,582 -0.05(-1.04%)
Jul 06, 2005 4.363 4.363 4.302 4.336 64,643 -0.02(-0.55%)
Jul 05, 2005 4.323 4.365 4.306 4.360 70,822 +0.02(+0.48%)
Jul 01, 2005 4.339 4.339 4.308 4.339 68,921 -0.01(-0.12%)
Jun 30, 2005 4.350 4.364 4.319 4.344 54,662 +0.01(+0.22%)
Jun 29, 2005 4.313 4.360 4.313 4.335 150,677 +0.01(+0.22%)
Jun 28, 2005 4.155 4.339 4.155 4.325 226,728 +0.13(+3.19%)
Jun 27, 2005 4.139 4.202 4.139 4.192 127,861 +0.08(+1.92%)
Jun 24, 2005 4.297 4.334 4.113 4.113 1,122,710 -0.20(-4.63%)
Jun 23, 2005 4.413 4.413 4.276 4.313 101,718 -0.08(-1.91%)
Jun 22, 2005 4.376 4.404 4.373 4.397 144,022 +0.02(+0.48%)
Jun 21, 2005 4.368 4.379 4.357 4.376 125,960 +0.02(+0.36%)
Jun 20, 2005 4.334 4.367 4.308 4.360 99,817 +0.02(+0.56%)
Jun 17, 2005 4.329 4.350 4.302 4.336 98,866 +0.01(+0.32%)
Jun 16, 2005 4.318 4.354 4.297 4.322 98,866 +0.01(+0.24%)
Jun 15, 2005 4.323 4.335 4.255 4.312 48,482 -0.00(-0.02%)
Jun 14, 2005 4.271 4.329 4.233 4.313 82,706 +0.05(+1.23%)
Jun 13, 2005 4.260 4.329 4.244 4.260 120,731 +0.00(+0.10%)
Jun 10, 2005 4.271 4.312 4.255 4.256 45,630 +0.00(+0.00%)
Jun 09, 2005 4.271 4.292 4.208 4.256 68,446 +0.00(+0.00%)
Jun 08, 2005 4.332 4.334 4.255 4.256 98,866 -0.07(-1.68%)
Jun 07, 2005 4.244 4.386 4.244 4.329 226,253 +0.09(+2.16%)
Jun 06, 2005 4.260 4.287 4.202 4.237 105,996 +0.09(+2.23%)
Jun 03, 2005 4.113 4.152 4.109 4.145 68,921 +0.06(+1.42%)
Jun 02, 2005 3.955 4.092 3.955 4.087 134,991 +0.14(+3.63%)
Jun 01, 2005 3.966 3.966 3.852 3.944 102,669 -0.01(-0.35%)
May 31, 2005 4.129 4.129 3.825 3.957 218,172 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,220 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,850 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,913 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,084 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,694 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,121 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,115 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,861 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,601 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,557 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,305 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,216 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,357 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,521 +0.04(+1.17%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.