Skip to main content

Badger Meter (NY: BMI )

192.99 +0.32 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 194.36 195.85 192.89 192.99 109,280 +0.32(+0.17%)
Jul 11, 2024 192.23 195.35 191.44 192.67 124,598 +4.13(+2.19%)
Jul 10, 2024 186.35 188.74 185.78 188.54 95,683 +3.08(+1.66%)
Jul 09, 2024 187.31 187.84 185.46 185.46 99,356 -2.32(-1.24%)
Jul 08, 2024 189.04 190.33 187.77 187.78 141,811 +0.40(+0.21%)
Jul 05, 2024 188.88 188.88 185.39 187.38 115,195 -1.30(-0.69%)
Jul 03, 2024 187.67 189.17 186.69 188.68 103,181 +1.83(+0.98%)
Jul 02, 2024 185.11 187.48 184.89 186.85 147,210 +2.08(+1.13%)
Jul 01, 2024 186.75 186.75 183.15 184.77 183,988 -1.58(-0.85%)
Jun 28, 2024 188.36 188.64 184.53 186.35 326,749 +0.21(+0.11%)
Jun 27, 2024 184.66 186.87 184.66 186.14 115,031 +1.84(+1.00%)
Jun 26, 2024 185.37 186.28 183.56 184.30 154,746 -1.93(-1.04%)
Jun 25, 2024 187.47 187.47 185.59 186.23 124,408 -0.83(-0.44%)
Jun 24, 2024 188.71 189.19 186.53 187.06 140,913 -1.35(-0.72%)
Jun 21, 2024 187.26 188.43 183.95 188.41 447,820 +1.53(+0.82%)
Jun 20, 2024 189.76 191.23 186.42 186.88 100,931 -3.67(-1.93%)
Jun 18, 2024 189.18 191.53 188.49 190.55 117,002 +1.54(+0.81%)
Jun 17, 2024 185.96 189.87 184.48 189.01 105,261 +2.54(+1.36%)
Jun 14, 2024 187.16 187.27 184.75 186.47 100,218 -2.35(-1.24%)
Jun 13, 2024 188.56 189.57 186.93 188.82 130,438 -0.29(-0.15%)
Jun 12, 2024 189.85 191.76 188.89 189.11 151,329 +3.13(+1.68%)
Jun 11, 2024 185.26 186.22 183.79 185.98 125,255 +0.01(+0.01%)
Jun 10, 2024 183.79 186.32 183.79 185.97 133,995 +0.65(+0.35%)
Jun 07, 2024 186.50 188.24 184.54 185.32 122,946 -2.18(-1.16%)
Jun 06, 2024 188.22 189.93 187.50 187.50 103,731 -1.64(-0.87%)
Jun 05, 2024 188.59 190.46 187.00 189.14 91,957 +1.97(+1.05%)
Jun 04, 2024 187.57 188.54 186.00 187.17 104,468 -1.46(-0.77%)
Jun 03, 2024 192.44 192.80 187.99 188.63 138,938 -4.33(-2.24%)
May 31, 2024 191.63 193.51 191.41 192.96 178,714 +0.81(+0.42%)
May 30, 2024 190.95 193.05 190.18 192.15 138,205 +1.53(+0.80%)
May 29, 2024 193.58 193.82 190.04 190.62 215,564 -5.41(-2.76%)
May 28, 2024 200.65 200.65 194.33 196.03 236,719 -4.61(-2.30%)
May 24, 2024 200.62 202.40 198.64 200.64 125,808 +0.99(+0.50%)
May 23, 2024 200.70 202.81 198.09 199.65 195,631 +0.54(+0.27%)
May 22, 2024 198.58 201.60 198.14 199.11 154,638 +1.08(+0.54%)
May 21, 2024 196.33 199.29 194.76 198.03 150,760 +1.65(+0.84%)
May 20, 2024 196.40 198.51 196.11 196.38 93,607 -0.56(-0.28%)
May 17, 2024 196.97 198.12 195.18 196.94 132,584 +0.88(+0.45%)
May 16, 2024 195.37 196.99 193.63 196.06 185,529 +0.35(+0.18%)
May 15, 2024 194.92 197.20 193.11 195.72 147,856 +1.76(+0.91%)
May 14, 2024 194.63 195.06 191.39 193.96 186,416 +0.02(+0.01%)
May 13, 2024 196.98 198.21 193.31 193.94 188,672 -2.18(-1.11%)
May 10, 2024 198.73 199.13 195.01 196.11 185,280 -1.33(-0.67%)
May 09, 2024 194.63 197.84 194.05 197.44 239,671 +3.43(+1.77%)
May 08, 2024 191.30 194.21 190.28 194.02 243,664 +2.63(+1.37%)
May 07, 2024 191.69 194.35 189.99 191.39 329,397 +0.93(+0.49%)
May 06, 2024 190.20 191.24 189.42 190.46 127,727 +1.72(+0.91%)
May 03, 2024 188.92 190.13 187.28 188.74 185,593 +1.73(+0.92%)
May 02, 2024 184.14 187.58 182.17 187.02 240,245 +4.74(+2.60%)
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.