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 )

200.50 +0.84 (+0.42%)
Streaming Delayed Price Updated: 11:31 AM 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, 2005 4.350 4.364 4.319 4.344 54,662 +0.01(+0.22%)
Jun 29, 2005 4.313 4.360 4.313 4.335 150,678 +0.01(+0.22%)
Jun 28, 2005 4.155 4.339 4.155 4.325 226,730 +0.13(+3.19%)
Jun 27, 2005 4.139 4.202 4.139 4.192 127,862 +0.08(+1.92%)
Jun 24, 2005 4.297 4.334 4.113 4.113 1,122,719 -0.20(-4.63%)
Jun 23, 2005 4.413 4.413 4.276 4.313 101,719 -0.08(-1.91%)
Jun 22, 2005 4.376 4.404 4.373 4.397 144,023 +0.02(+0.48%)
Jun 21, 2005 4.368 4.379 4.357 4.376 125,961 +0.02(+0.36%)
Jun 20, 2005 4.334 4.366 4.308 4.360 99,818 +0.02(+0.56%)
Jun 17, 2005 4.329 4.350 4.302 4.336 98,867 +0.01(+0.32%)
Jun 16, 2005 4.318 4.354 4.297 4.322 98,867 +0.01(+0.24%)
Jun 15, 2005 4.323 4.335 4.255 4.312 48,483 -0.00(-0.02%)
Jun 14, 2005 4.271 4.329 4.233 4.313 82,706 +0.05(+1.23%)
Jun 13, 2005 4.260 4.329 4.244 4.260 120,732 +0.00(+0.10%)
Jun 10, 2005 4.271 4.312 4.255 4.256 45,631 +0.00(+0.00%)
Jun 09, 2005 4.271 4.292 4.208 4.256 68,446 +0.00(+0.00%)
Jun 08, 2005 4.332 4.334 4.255 4.256 98,867 -0.07(-1.68%)
Jun 07, 2005 4.244 4.386 4.244 4.329 226,254 +0.09(+2.16%)
Jun 06, 2005 4.260 4.287 4.202 4.237 105,997 +0.09(+2.23%)
Jun 03, 2005 4.113 4.152 4.109 4.145 68,922 +0.06(+1.42%)
Jun 02, 2005 3.955 4.092 3.955 4.087 134,992 +0.14(+3.63%)
Jun 01, 2005 3.966 3.966 3.852 3.944 102,670 -0.01(-0.35%)
May 31, 2005 4.129 4.129 3.825 3.957 218,174 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,221 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,852 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,914 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,086 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,696 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,122 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,117 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,862 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,602 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,558 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,306 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,218 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,358 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,522 +0.04(+1.17%)
May 02, 2005 3.587 3.608 3.587 3.608 68,446 +0.04(+1.03%)
Apr 29, 2005 3.619 3.629 3.540 3.571 115,504 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.576 3.314 3.534 219,125 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.333 75,101 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,480 +0.09(+2.99%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,691 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,836 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,127 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,670 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,748 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,452 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,470 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,322 +0.03(+0.94%)
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.