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 )

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 (%)
Feb 28, 2003 0.8239 0.8239 0.8239 0.8239 3,802 +0.00(+0.00%)
Feb 27, 2003 0.8284 0.8284 0.8218 0.8239 24,716 -0.00(-0.06%)
Feb 26, 2003 0.8218 0.8257 0.8155 0.8244 18,062 -0.01(-1.10%)
Feb 25, 2003 0.8492 0.8492 0.8336 0.8336 9,506 -0.02(-2.46%)
Feb 24, 2003 0.8770 0.8770 0.8231 0.8547 88,410 -0.02(-1.81%)
Feb 21, 2003 0.8928 0.8928 0.8678 0.8705 41,828 -0.02(-1.90%)
Feb 20, 2003 0.8676 0.8928 0.8613 0.8873 38,026 +0.02(+2.87%)
Feb 19, 2003 0.8718 0.8744 0.8626 0.8626 46,581 +0.03(+3.96%)
Feb 18, 2003 0.8218 0.8350 0.8218 0.8297 16,161 +0.01(+1.77%)
Feb 14, 2003 0.8158 0.8163 0.8152 0.8152 60,841 -0.00(-0.06%)
Feb 13, 2003 0.8165 0.8165 0.8155 0.8158 97,917 -0.00(-0.42%)
Feb 12, 2003 0.8363 0.8363 0.8192 0.8192 23,766 -0.03(-3.56%)
Feb 11, 2003 0.8415 0.8599 0.8415 0.8494 35,174 +0.03(+3.19%)
Feb 10, 2003 0.8297 0.8297 0.8179 0.8231 37,075 -0.01(-0.89%)
Feb 07, 2003 0.8297 0.8305 0.8297 0.8305 6,654 +0.01(+0.89%)
Feb 06, 2003 0.8231 0.8257 0.8218 0.8231 26,618 -0.01(-0.63%)
Feb 05, 2003 0.8323 0.8323 0.8284 0.8284 17,111 -0.01(-1.10%)
Feb 04, 2003 0.8284 0.8376 0.8284 0.8376 16,161 +0.01(+0.70%)
Feb 03, 2003 0.8297 0.8321 0.8284 0.8318 26,618 -0.01(-1.16%)
Jan 31, 2003 0.8468 0.8468 0.8415 0.8415 13,309 +0.00(+0.00%)
Jan 30, 2003 0.8350 0.8415 0.8297 0.8415 9,506 +0.01(+1.43%)
Jan 29, 2003 0.8350 0.8350 0.8286 0.8297 7,605 -0.00(-0.13%)
Jan 28, 2003 0.8381 0.8381 0.8205 0.8307 20,914 -0.00(-0.50%)
Jan 27, 2003 0.8350 0.8350 0.8284 0.8350 36,124 -0.01(-0.78%)
Jan 24, 2003 0.8363 0.8544 0.8350 0.8415 29,470 -0.00(-0.16%)
Jan 23, 2003 0.8415 0.8428 0.8363 0.8428 19,963 +0.00(+0.16%)
Jan 22, 2003 0.8326 0.8428 0.8326 0.8415 6,654 +0.01(+1.11%)
Jan 21, 2003 0.8271 0.8455 0.8257 0.8323 57,989 +0.01(+1.44%)
Jan 17, 2003 0.8165 0.8231 0.8155 0.8205 8,555 +0.00(+0.00%)
Jan 16, 2003 0.8350 0.8407 0.8152 0.8205 21,864 -0.01(-0.95%)
Jan 15, 2003 0.8284 0.8284 0.8284 0.8284 5,703 -0.00(-0.16%)
Jan 14, 2003 0.8376 0.8376 0.8297 0.8297 9,506 -0.00(-0.16%)
Jan 13, 2003 0.8626 0.8626 0.8310 0.8310 23,766 -0.04(-4.24%)
Jan 10, 2003 0.8350 0.8678 0.8350 0.8678 21,864 +0.03(+3.13%)
Jan 09, 2003 0.8363 0.8455 0.8350 0.8415 19,963 +0.01(+1.43%)
Jan 08, 2003 0.8231 0.8297 0.8231 0.8297 4,753 +0.00(+0.00%)
Jan 07, 2003 0.8087 0.8297 0.8087 0.8297 27,568 +0.03(+3.44%)
Jan 06, 2003 0.8202 0.8255 0.7895 0.8021 40,878 -0.01(-1.58%)
Jan 03, 2003 0.8192 0.8192 0.8034 0.8150 43,729 -0.00(-0.58%)
Jan 02, 2003 0.8481 0.8481 0.8192 0.8197 26,618 -0.02(-2.90%)
Dec 31, 2002 0.8613 0.8613 0.8442 0.8442 14,259 -0.01(-1.23%)
Dec 30, 2002 0.8810 0.8810 0.8547 0.8547 16,161 -0.02(-2.26%)
Dec 27, 2002 0.8678 0.8810 0.8678 0.8744 19,963 +0.01(+0.76%)
Dec 26, 2002 0.8442 0.8678 0.8442 0.8678 53,236 +0.03(+3.29%)
Dec 24, 2002 0.8021 0.8478 0.8021 0.8402 38,976 +0.04(+4.58%)
Dec 23, 2002 0.8021 0.8126 0.7955 0.8034 41,828 +0.02(+2.69%)
Dec 20, 2002 0.7889 0.7889 0.7824 0.7824 47,532 -0.01(-0.83%)
Dec 19, 2002 0.8123 0.8152 0.7837 0.7889 50,384 -0.02(-2.28%)
Dec 18, 2002 0.7784 0.8131 0.7718 0.8073 30,420 +0.04(+4.60%)
Dec 17, 2002 0.7784 0.7784 0.7653 0.7718 16,161 -0.01(-1.68%)
Dec 16, 2002 0.8073 0.8073 0.7850 0.7850 17,111 -0.02(-1.97%)
Dec 13, 2002 0.8073 0.8073 0.8008 0.8008 6,654 -0.00(-0.16%)
Dec 12, 2002 0.8152 0.8152 0.8021 0.8021 10,457 -0.01(-1.29%)
Dec 11, 2002 0.8179 0.8179 0.8126 0.8126 1,901 -0.00(-0.32%)
Dec 10, 2002 0.8350 0.8389 0.7981 0.8152 50,384 -0.01(-1.59%)
Dec 09, 2002 0.8376 0.8573 0.8152 0.8284 55,137 -0.01(-0.63%)
Dec 06, 2002 0.8021 0.8415 0.8021 0.8336 42,779 +0.03(+3.93%)
Dec 05, 2002 0.8021 0.8021 0.8021 0.8021 4,753 +0.00(+0.00%)
Dec 04, 2002 0.8021 0.8021 0.7745 0.8021 34,223 +0.00(+0.00%)
Dec 03, 2002 0.7810 0.8021 0.7758 0.8021 34,223 +0.03(+3.39%)
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.