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:

Badger Meter (NY: BMI )

161.87 +0.87 (+0.54%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.081 3.160 3.081 3.137 54,588 +0.09(+3.08%)
Jan 28, 2005 3.028 3.076 3.028 3.043 24,208 +0.04(+1.37%)
Jan 27, 2005 3.044 3.055 2.991 3.002 17,563 -0.04(-1.38%)
Jan 26, 2005 3.054 3.055 3.044 3.044 13,765 +0.02(+0.56%)
Jan 25, 2005 2.918 3.027 2.902 3.027 80,695 +0.09(+3.01%)
Jan 24, 2005 2.928 2.975 2.912 2.939 52,215 -0.02(-0.53%)
Jan 21, 2005 2.976 2.976 2.942 2.955 18,512 +0.00(+0.00%)
Jan 20, 2005 2.970 2.975 2.949 2.955 12,816 +0.01(+0.18%)
Jan 19, 2005 2.955 2.970 2.881 2.949 48,892 -0.03(-0.89%)
Jan 18, 2005 2.965 2.976 2.963 2.976 17,563 +0.03(+0.89%)
Jan 14, 2005 2.870 2.949 2.849 2.949 19,936 +0.08(+2.75%)
Jan 13, 2005 2.955 3.028 2.849 2.870 33,702 -0.11(-3.54%)
Jan 12, 2005 2.981 2.981 2.923 2.976 15,189 -0.01(-0.18%)
Jan 11, 2005 3.053 3.055 2.950 2.981 35,126 -0.06(-2.01%)
Jan 10, 2005 2.929 3.053 2.929 3.042 61,233 +0.11(+3.85%)
Jan 07, 2005 2.845 2.975 2.845 2.929 37,499 +0.11(+3.77%)
Jan 06, 2005 2.860 2.922 2.823 2.823 74,050 -0.03(-1.11%)
Jan 05, 2005 2.828 2.870 2.791 2.855 32,278 +0.01(+0.33%)
Jan 04, 2005 3.160 3.160 2.845 2.845 133,860 -0.33(-10.27%)
Jan 03, 2005 3.155 3.213 3.128 3.171 31,803 +0.01(+0.47%)
Dec 31, 2004 3.165 3.183 3.155 3.156 2,373 -0.01(-0.20%)
Dec 30, 2004 3.173 3.202 3.160 3.162 27,056 -0.00(-0.07%)
Dec 29, 2004 3.156 3.181 3.156 3.164 14,715 +0.01(+0.27%)
Dec 28, 2004 3.276 3.276 3.141 3.156 51,740 -0.13(-4.07%)
Dec 27, 2004 3.265 3.292 3.239 3.290 82,594 +0.05(+1.63%)
Dec 23, 2004 3.234 3.265 3.223 3.237 20,411 +0.01(+0.42%)
Dec 22, 2004 3.213 3.370 3.202 3.223 83,069 +0.09(+2.86%)
Dec 21, 2004 3.107 3.161 3.081 3.134 26,582 +0.04(+1.36%)
Dec 20, 2004 3.107 3.107 3.055 3.092 19,461 +0.04(+1.21%)
Dec 17, 2004 3.065 3.065 2.956 3.055 53,639 -0.02(-0.75%)
Dec 16, 2004 2.951 3.101 2.870 3.078 61,708 +0.10(+3.43%)
Dec 15, 2004 3.002 3.002 2.950 2.976 60,284 -0.01(-0.35%)
Dec 14, 2004 3.028 3.118 2.949 2.986 68,354 -0.02(-0.53%)
Dec 13, 2004 3.002 3.099 2.884 3.002 106,803 +1.51(+100.88%)
Dec 10, 2004 1.448 1.501 1.442 1.494 54,113 +0.04(+2.71%)
Dec 09, 2004 1.477 1.477 1.435 1.455 67,404 -0.03(-1.95%)
Dec 08, 2004 1.439 1.484 1.439 1.484 68,354 +0.05(+3.39%)
Dec 07, 2004 1.494 1.494 1.435 1.435 74,050 -0.07(-4.39%)
Dec 06, 2004 1.533 1.541 1.494 1.501 57,911 -0.03(-1.72%)
Dec 03, 2004 1.475 1.548 1.475 1.527 68,354 +0.05(+3.57%)
Dec 02, 2004 1.505 1.505 1.475 1.475 45,569 -0.03(-1.75%)
Dec 01, 2004 1.510 1.534 1.501 1.501 130,062 -0.00(-0.28%)
Nov 30, 2004 1.510 1.518 1.500 1.505 52,215 +0.00(+0.02%)
Nov 29, 2004 1.488 1.505 1.488 1.505 35,126 +0.01(+0.47%)
Nov 26, 2004 1.501 1.502 1.485 1.498 116,771 +0.02(+1.12%)
Nov 24, 2004 1.468 1.489 1.454 1.481 56,961 +0.02(+1.35%)
Nov 23, 2004 1.493 1.526 1.462 1.462 148,100 -0.03(-2.12%)
Nov 22, 2004 1.455 1.494 1.448 1.493 129,113 +0.04(+2.62%)
Nov 19, 2004 1.455 1.456 1.442 1.455 62,658 -0.00(-0.18%)
Nov 18, 2004 1.452 1.463 1.449 1.458 27,531 +0.00(+0.20%)
Nov 17, 2004 1.429 1.455 1.429 1.455 187,974 +0.03(+1.82%)
Nov 16, 2004 1.448 1.448 1.386 1.429 129,113 +0.00(+0.20%)
Nov 15, 2004 1.323 1.452 1.323 1.426 310,441 +0.12(+9.26%)
Nov 12, 2004 1.281 1.314 1.264 1.305 184,176 +0.07(+5.99%)
Nov 11, 2004 1.205 1.231 1.205 1.231 63,607 +0.03(+2.16%)
Nov 10, 2004 1.224 1.224 1.192 1.205 53,164 -0.02(-1.93%)
Nov 09, 2004 1.230 1.230 1.210 1.229 31,329 -0.01(-0.62%)
Nov 08, 2004 1.240 1.257 1.209 1.236 59,809 -0.00(-0.13%)
Nov 05, 2004 1.248 1.248 1.216 1.238 73,101 -0.02(-1.24%)
Nov 04, 2004 1.291 1.296 1.253 1.253 70,252 -0.04(-3.05%)
Nov 03, 2004 1.316 1.316 1.277 1.293 103,480 +0.03(+2.29%)
Nov 02, 2004 1.275 1.275 1.252 1.264 37,025 -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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.