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 )

201.00 +1.34 (+0.67%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jun 30, 2003 0.7521 0.7534 0.6443 0.6772 747,211 -0.08(-10.75%)
Jun 27, 2003 0.7479 0.7626 0.7479 0.7587 43,729 +0.02(+2.30%)
Jun 26, 2003 0.7442 0.7482 0.7416 0.7416 28,519 -0.00(-0.60%)
Jun 25, 2003 0.7495 0.7558 0.7461 0.7461 2,851 -0.00(-0.46%)
Jun 24, 2003 0.7574 0.7692 0.7429 0.7495 25,667 -0.01(-1.72%)
Jun 23, 2003 0.7626 0.7629 0.7626 0.7626 20,914 -0.01(-1.16%)
Jun 20, 2003 0.7653 0.7716 0.7653 0.7716 11,407 -0.00(-0.03%)
Jun 19, 2003 0.7653 0.7718 0.7653 0.7718 14,259 +0.00(+0.00%)
Jun 18, 2003 0.7718 0.7782 0.7718 0.7718 29,470 -0.01(-0.84%)
Jun 17, 2003 0.7600 0.7889 0.7600 0.7784 57,039 +0.01(+1.54%)
Jun 16, 2003 0.7632 0.7666 0.7629 0.7666 37,075 +0.00(+0.45%)
Jun 13, 2003 0.7666 0.7676 0.7626 0.7632 19,963 +0.00(+0.07%)
Jun 12, 2003 0.7563 0.7679 0.7563 0.7626 10,457 +0.00(+0.00%)
Jun 11, 2003 0.7626 0.7692 0.7455 0.7626 23,766 +0.01(+0.73%)
Jun 10, 2003 0.7563 0.7624 0.7563 0.7571 16,161 +0.00(+0.14%)
Jun 09, 2003 0.7579 0.7689 0.7497 0.7561 37,075 -0.00(-0.24%)
Jun 06, 2003 0.7534 0.7640 0.7521 0.7579 36,124 +0.02(+2.93%)
Jun 05, 2003 0.7429 0.7432 0.7324 0.7363 58,940 -0.00(-0.36%)
Jun 04, 2003 0.7521 0.7771 0.7258 0.7390 127,387 -0.01(-0.88%)
Jun 03, 2003 0.7587 0.7587 0.7363 0.7455 90,311 -0.01(-0.87%)
Jun 02, 2003 0.7679 0.7679 0.7521 0.7521 95,065 -0.01(-1.38%)
May 30, 2003 0.7810 0.7810 0.7626 0.7626 37,075 -0.02(-2.19%)
May 29, 2003 0.7850 0.7902 0.7797 0.7797 7,605 -0.00(-0.17%)
May 28, 2003 0.7889 0.7937 0.7810 0.7810 34,223 -0.02(-2.46%)
May 27, 2003 0.7892 0.8008 0.7758 0.8008 37,075 -0.00(-0.13%)
May 23, 2003 0.8139 0.8139 0.7895 0.8018 23,766 -0.01(-0.68%)
May 22, 2003 0.8344 0.8344 0.7981 0.8073 105,522 -0.03(-3.28%)
May 21, 2003 0.8350 0.8350 0.8297 0.8347 22,815 +0.01(+0.76%)
May 20, 2003 0.8336 0.8415 0.8284 0.8284 14,259 +0.00(+0.16%)
May 19, 2003 0.8271 0.8271 0.8271 0.8271 950 +0.00(+0.00%)
May 16, 2003 0.8300 0.8363 0.8194 0.8271 26,618 -0.01(-1.01%)
May 15, 2003 0.8284 0.8415 0.8252 0.8355 49,433 +0.00(+0.03%)
May 14, 2003 0.8218 0.8428 0.8089 0.8352 113,127 +0.03(+4.13%)
May 13, 2003 0.7916 0.8087 0.7916 0.8021 17,111 +0.01(+0.66%)
May 12, 2003 0.7600 0.8084 0.7600 0.7968 100,769 +0.01(+1.51%)
May 09, 2003 0.7626 0.7889 0.7626 0.7850 52,285 +0.01(+0.84%)
May 08, 2003 0.7547 0.7887 0.7487 0.7784 72,249 +0.03(+4.01%)
May 07, 2003 0.7495 0.7547 0.7484 0.7484 201,538 +0.00(+0.04%)
May 06, 2003 0.7403 0.7495 0.7403 0.7482 80,805 +0.01(+1.61%)
May 05, 2003 0.7363 0.7363 0.7271 0.7363 83,657 +0.00(+0.00%)
May 02, 2003 0.7298 0.7413 0.7298 0.7363 50,384 -0.01(-1.75%)
May 01, 2003 0.7487 0.7495 0.7469 0.7495 45,631 +0.00(+0.49%)
Apr 30, 2003 0.7495 0.7545 0.7455 0.7458 59,891 +0.02(+2.90%)
Apr 29, 2003 0.7442 0.7626 0.7248 0.7248 73,200 -0.02(-2.34%)
Apr 28, 2003 0.7403 0.7495 0.7363 0.7421 39,927 -0.00(-0.28%)
Apr 25, 2003 0.7363 0.7482 0.7206 0.7442 397,372 -0.03(-4.39%)
Apr 24, 2003 0.7887 0.7889 0.7784 0.7784 57,039 -0.00(-0.54%)
Apr 23, 2003 0.7889 0.7889 0.7810 0.7826 32,322 -0.00(-0.13%)
Apr 22, 2003 0.7889 0.7889 0.7837 0.7837 14,259 -0.01(-0.67%)
Apr 21, 2003 0.7889 0.7889 0.7829 0.7889 55,137 +0.00(+0.00%)
Apr 17, 2003 0.7889 0.7889 0.7887 0.7889 27,568 +0.00(+0.03%)
Apr 16, 2003 0.7837 0.7889 0.7829 0.7887 72,249 +0.01(+1.04%)
Apr 15, 2003 0.7824 0.7955 0.7645 0.7805 132,140 -0.02(-2.05%)
Apr 14, 2003 0.8152 0.8284 0.7640 0.7968 284,244 -0.05(-5.70%)
Apr 11, 2003 0.8449 0.8449 0.8449 0.8449 9,506 -0.00(-0.03%)
Apr 10, 2003 0.8415 0.8452 0.8392 0.8452 12,358 +0.00(+0.59%)
Apr 09, 2003 0.8313 0.8402 0.8313 0.8402 81,756 +0.01(+0.63%)
Apr 08, 2003 0.8336 0.8389 0.8336 0.8350 17,111 +0.00(+0.16%)
Apr 07, 2003 0.8339 0.8339 0.8257 0.8336 46,581 +0.00(+0.00%)
Apr 04, 2003 0.8339 0.8415 0.8336 0.8336 136,893 -0.00(-0.53%)
Apr 03, 2003 0.8284 0.8413 0.8284 0.8381 62,742 +0.01(+1.56%)
Apr 02, 2003 0.8147 0.8255 0.8087 0.8252 87,459 +0.01(+1.32%)
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.