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 (%)
Jul 31, 2002 0.7758 0.7758 0.7629 0.7629 2,851 -0.02(-1.99%)
Jul 30, 2002 0.7889 0.7889 0.7626 0.7784 72,249 -0.01(-1.33%)
Jul 29, 2002 0.7758 0.7889 0.7758 0.7889 38,026 +0.03(+3.45%)
Jul 26, 2002 0.7692 0.7692 0.7626 0.7626 7,605 -0.01(-1.53%)
Jul 25, 2002 0.7613 0.7745 0.7613 0.7745 7,605 +0.01(+0.86%)
Jul 24, 2002 0.7521 0.7850 0.7521 0.7679 81,756 +0.02(+2.96%)
Jul 23, 2002 0.7626 0.7626 0.7455 0.7458 13,309 -0.01(-1.36%)
Jul 22, 2002 0.7495 0.7626 0.7429 0.7561 86,509 +0.01(+1.77%)
Jul 19, 2002 0.7298 0.7547 0.7298 0.7429 134,992 +0.03(+4.63%)
Jul 17, 2002 0.7100 0.7166 0.7035 0.7100 38,976 -0.03(-3.57%)
Jul 12, 2002 0.7363 0.7363 0.7363 0.7363 9,506 +0.00(+0.04%)
Jul 11, 2002 0.7429 0.7429 0.7361 0.7361 85,558 +0.00(+0.50%)
Jul 10, 2002 0.7298 0.7403 0.7298 0.7324 45,631 -0.00(-0.54%)
Jul 09, 2002 0.7206 0.7363 0.7206 0.7363 7,605 +0.02(+2.75%)
Jul 08, 2002 0.7232 0.7232 0.7166 0.7166 12,358 -0.01(-0.91%)
Jul 05, 2002 0.7100 0.7232 0.7100 0.7232 45,631 +0.01(+1.85%)
Jul 04, 2002 0.7232 0.7232 0.7100 0.7100 14,259 +0.00(+0.00%)
Jul 03, 2002 0.7232 0.7232 0.7100 0.7100 14,259 -0.01(-1.82%)
Jul 02, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
Jul 01, 2002 0.7232 0.7232 0.7232 0.7232 48,483 +0.00(+0.00%)
Jun 28, 2002 0.7429 0.7429 0.7232 0.7232 14,259 -0.01(-1.79%)
Jun 27, 2002 0.7366 0.7366 0.7363 0.7363 1,901 -0.00(-0.04%)
Jun 26, 2002 0.7366 0.7366 0.7366 0.7366 8,555 -0.01(-0.85%)
Jun 25, 2002 0.7429 0.7429 0.7429 0.7429 0 -0.03(-3.42%)
Jun 21, 2002 0.7713 0.7713 0.7692 0.7692 12,358 -0.01(-0.85%)
Jun 20, 2002 0.7626 0.7758 0.7626 0.7758 18,062 +0.01(+1.72%)
Jun 19, 2002 0.7692 0.7824 0.7626 0.7626 27,568 +0.00(+0.00%)
Jun 18, 2002 0.7626 0.7758 0.7626 0.7626 19,013 -0.00(-0.34%)
Jun 17, 2002 0.7495 0.7653 0.7495 0.7653 11,407 +0.01(+1.22%)
Jun 14, 2002 0.7495 0.7561 0.7366 0.7561 31,371 +0.01(+1.77%)
Jun 12, 2002 0.7429 0.7429 0.7429 0.7429 950 +0.00(+0.00%)
Jun 11, 2002 0.7429 0.7442 0.7363 0.7429 21,864 +0.00(+0.00%)
Jun 10, 2002 0.7298 0.7429 0.7298 0.7429 9,506 +0.01(+1.80%)
Jun 07, 2002 0.7363 0.7363 0.7232 0.7298 74,150 -0.01(-1.77%)
Jun 06, 2002 0.7495 0.7495 0.7429 0.7429 60,841 +0.00(+0.00%)
Jun 05, 2002 0.7534 0.7692 0.7429 0.7429 54,187 -0.08(-10.17%)
May 31, 2002 0.8284 0.8350 0.8218 0.8271 29,470 -0.01(-1.72%)
May 28, 2002 0.8415 0.8415 0.8415 0.8415 17,111 -0.01(-0.78%)
May 27, 2002 0.8481 0.8494 0.8481 0.8481 11,407 +0.00(+0.00%)
May 24, 2002 0.8481 0.8494 0.8481 0.8481 11,407 -0.01(-0.77%)
May 23, 2002 0.8783 0.8783 0.8547 0.8547 50,384 -0.03(-3.42%)
May 22, 2002 0.8915 0.8941 0.8849 0.8849 56,088 -0.01(-0.74%)
May 21, 2002 0.8862 0.8941 0.8810 0.8915 25,667 +0.00(+0.44%)
May 20, 2002 0.8757 0.8941 0.8757 0.8875 43,729 +0.01(+1.50%)
May 17, 2002 0.8678 0.8744 0.8678 0.8744 8,555 +0.01(+0.76%)
May 16, 2002 0.8678 0.8678 0.8678 0.8678 1,901 +0.00(+0.46%)
May 15, 2002 0.8626 0.8691 0.8560 0.8639 46,581 -0.00(-0.45%)
May 14, 2002 0.8797 0.8797 0.8678 0.8678 51,335 -0.01(-0.60%)
May 13, 2002 0.8797 0.8875 0.8731 0.8731 71,298 +0.00(+0.00%)
May 10, 2002 0.8678 0.8744 0.8639 0.8731 31,371 +0.01(+0.61%)
May 09, 2002 0.8586 0.8744 0.8586 0.8678 72,249 +0.00(+0.30%)
May 08, 2002 0.8626 0.8652 0.8549 0.8652 21,864 +0.01(+1.36%)
May 07, 2002 0.8547 0.8584 0.8520 0.8536 13,309 -0.00(-0.12%)
May 06, 2002 0.8678 0.8744 0.8547 0.8547 123,584 -0.02(-2.26%)
May 03, 2002 0.8649 0.8744 0.8639 0.8744 28,519 +0.01(+0.94%)
May 02, 2002 0.8613 0.8662 0.8547 0.8662 48,483 +0.01(+1.35%)
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.