Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2005 3.077 3.156 3.077 3.133 54,662 +0.09(+3.08%)
Jan 28, 2005 3.024 3.072 3.024 3.039 24,241 +0.04(+1.37%)
Jan 27, 2005 3.040 3.051 2.987 2.998 17,586 -0.04(-1.38%)
Jan 26, 2005 3.050 3.051 3.040 3.040 13,784 +0.02(+0.56%)
Jan 25, 2005 2.914 3.023 2.898 3.023 80,804 +0.09(+3.01%)
Jan 24, 2005 2.924 2.971 2.909 2.935 52,285 -0.02(-0.53%)
Jan 21, 2005 2.972 2.972 2.938 2.951 18,537 +0.00(+0.00%)
Jan 20, 2005 2.966 2.971 2.945 2.951 12,833 +0.01(+0.18%)
Jan 19, 2005 2.951 2.966 2.877 2.945 48,958 -0.03(-0.89%)
Jan 18, 2005 2.961 2.972 2.959 2.972 17,586 +0.03(+0.89%)
Jan 14, 2005 2.866 2.945 2.845 2.945 19,963 +0.08(+2.75%)
Jan 13, 2005 2.951 3.024 2.845 2.866 33,747 -0.11(-3.54%)
Jan 12, 2005 2.977 2.977 2.919 2.972 15,210 -0.01(-0.18%)
Jan 11, 2005 3.048 3.051 2.946 2.977 35,173 -0.06(-2.01%)
Jan 10, 2005 2.925 3.048 2.925 3.038 61,316 +0.11(+3.85%)
Jan 07, 2005 2.841 2.971 2.841 2.925 37,550 +0.11(+3.77%)
Jan 06, 2005 2.856 2.918 2.819 2.819 74,150 -0.03(-1.11%)
Jan 05, 2005 2.824 2.866 2.788 2.851 32,321 +0.01(+0.33%)
Jan 04, 2005 3.156 3.156 2.841 2.841 134,040 -0.33(-10.27%)
Jan 03, 2005 3.151 3.208 3.124 3.166 31,846 +0.01(+0.47%)
Dec 31, 2004 3.161 3.179 3.151 3.152 2,376 -0.01(-0.20%)
Dec 30, 2004 3.168 3.198 3.156 3.158 27,093 -0.00(-0.07%)
Dec 29, 2004 3.152 3.177 3.152 3.160 14,734 +0.01(+0.27%)
Dec 28, 2004 3.271 3.271 3.137 3.152 51,810 -0.13(-4.07%)
Dec 27, 2004 3.261 3.287 3.235 3.285 82,706 +0.05(+1.63%)
Dec 23, 2004 3.229 3.261 3.219 3.233 20,438 +0.01(+0.42%)
Dec 22, 2004 3.208 3.365 3.198 3.219 83,181 +0.09(+2.86%)
Dec 21, 2004 3.103 3.157 3.077 3.129 26,618 +0.04(+1.36%)
Dec 20, 2004 3.103 3.103 3.051 3.087 19,488 +0.04(+1.21%)
Dec 17, 2004 3.061 3.061 2.952 3.051 53,711 -0.02(-0.75%)
Dec 16, 2004 2.947 3.097 2.866 3.074 61,791 +0.10(+3.43%)
Dec 15, 2004 2.998 2.998 2.946 2.972 60,365 -0.01(-0.35%)
Dec 14, 2004 3.024 3.114 2.945 2.982 68,446 -0.02(-0.53%)
Dec 13, 2004 2.998 3.095 2.880 2.998 106,947 +1.51(+100.88%)
Dec 10, 2004 1.446 1.499 1.440 1.492 54,186 +0.04(+2.72%)
Dec 09, 2004 1.475 1.475 1.433 1.453 67,495 -0.03(-1.95%)
Dec 08, 2004 1.437 1.482 1.437 1.482 68,446 +0.05(+3.39%)
Dec 07, 2004 1.492 1.492 1.433 1.433 74,150 -0.07(-4.39%)
Dec 06, 2004 1.531 1.538 1.492 1.499 57,989 -0.03(-1.72%)
Dec 03, 2004 1.473 1.546 1.473 1.525 68,446 +0.05(+3.57%)
Dec 02, 2004 1.503 1.503 1.473 1.473 45,630 -0.03(-1.75%)
Dec 01, 2004 1.508 1.532 1.499 1.499 130,238 -0.00(-0.28%)
Nov 30, 2004 1.508 1.516 1.498 1.503 52,285 +0.00(+0.02%)
Nov 29, 2004 1.486 1.503 1.486 1.503 35,173 +0.01(+0.47%)
Nov 26, 2004 1.499 1.500 1.483 1.496 116,929 +0.02(+1.12%)
Nov 24, 2004 1.466 1.487 1.452 1.479 57,038 +0.02(+1.35%)
Nov 23, 2004 1.491 1.524 1.460 1.460 148,300 -0.03(-2.12%)
Nov 22, 2004 1.453 1.492 1.446 1.491 129,287 +0.04(+2.62%)
Nov 19, 2004 1.453 1.454 1.440 1.453 62,742 -0.00(-0.18%)
Nov 18, 2004 1.450 1.461 1.447 1.456 27,568 +0.00(+0.20%)
Nov 17, 2004 1.427 1.453 1.427 1.453 188,227 +0.03(+1.83%)
Nov 16, 2004 1.446 1.446 1.385 1.427 129,287 +0.00(+0.20%)
Nov 15, 2004 1.321 1.450 1.321 1.424 310,860 +0.12(+9.26%)
Nov 12, 2004 1.279 1.312 1.263 1.303 184,424 +0.07(+5.99%)
Nov 11, 2004 1.203 1.229 1.203 1.229 63,693 +0.03(+2.16%)
Nov 10, 2004 1.223 1.223 1.190 1.203 53,236 -0.02(-1.93%)
Nov 09, 2004 1.228 1.228 1.208 1.227 31,371 -0.01(-0.62%)
Nov 08, 2004 1.239 1.256 1.208 1.235 59,890 -0.00(-0.13%)
Nov 05, 2004 1.247 1.247 1.214 1.236 73,199 -0.02(-1.24%)
Nov 04, 2004 1.289 1.294 1.252 1.252 70,347 -0.04(-3.06%)
Nov 03, 2004 1.315 1.315 1.275 1.291 103,620 +0.03(+2.29%)
Nov 02, 2004 1.273 1.273 1.250 1.262 37,075 -0.02(-1.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.