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 )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2004 1.157 1.177 1.152 1.177 10,457 +0.02(+1.70%)
Jul 29, 2004 1.136 1.157 1.111 1.157 30,420 +0.01(+1.31%)
Jul 28, 2004 1.141 1.142 1.137 1.142 28,519 +0.01(+0.65%)
Jul 27, 2004 1.133 1.139 1.133 1.135 3,802 +0.00(+0.35%)
Jul 26, 2004 1.131 1.131 1.131 1.131 22,815 -0.01(-0.51%)
Jul 23, 2004 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Jul 22, 2004 1.131 1.137 1.131 1.137 3,802 +0.00(+0.05%)
Jul 21, 2004 1.141 1.148 1.131 1.136 31,371 +0.00(+0.12%)
Jul 20, 2004 1.141 1.141 1.124 1.135 41,828 -0.01(-0.58%)
Jul 19, 2004 1.160 1.160 1.131 1.141 31,371 -0.02(-1.48%)
Jul 16, 2004 1.157 1.182 1.144 1.158 208,192 +0.03(+2.44%)
Jul 15, 2004 1.124 1.135 1.124 1.131 13,309 +0.00(+0.00%)
Jul 14, 2004 1.136 1.144 1.124 1.131 33,272 -0.01(-0.46%)
Jul 13, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Jul 12, 2004 1.147 1.147 1.136 1.136 10,457 -0.02(-1.59%)
Jul 09, 2004 1.156 1.156 1.152 1.154 18,062 -0.00(-0.11%)
Jul 08, 2004 1.156 1.161 1.156 1.156 24,716 +0.00(+0.00%)
Jul 07, 2004 1.157 1.164 1.156 1.156 26,618 -0.01(-0.68%)
Jul 06, 2004 1.182 1.182 1.164 1.164 28,519 -0.01(-1.12%)
Jul 02, 2004 1.183 1.183 1.177 1.177 19,963 +0.01(+0.56%)
Jul 01, 2004 1.164 1.177 1.164 1.170 23,766 +0.01(+0.56%)
Jun 30, 2004 1.162 1.164 1.158 1.164 17,111 +0.01(+0.57%)
Jun 29, 2004 1.154 1.163 1.149 1.157 42,779 +0.01(+0.73%)
Jun 28, 2004 1.156 1.156 1.140 1.149 15,210 -0.01(-0.61%)
Jun 25, 2004 1.157 1.170 1.151 1.156 47,532 -0.01(-0.54%)
Jun 24, 2004 1.170 1.176 1.158 1.162 21,864 -0.01(-1.25%)
Jun 23, 2004 1.179 1.179 1.177 1.177 34,223 -0.01(-0.44%)
Jun 22, 2004 1.187 1.189 1.180 1.182 18,062 -0.00(-0.11%)
Jun 21, 2004 1.143 1.195 1.143 1.183 72,249 +0.05(+4.17%)
Jun 18, 2004 1.146 1.152 1.136 1.136 31,371 -0.01(-1.10%)
Jun 17, 2004 1.131 1.149 1.131 1.149 17,111 +0.02(+2.18%)
Jun 16, 2004 1.123 1.131 1.118 1.124 16,161 +0.01(+0.59%)
Jun 15, 2004 1.120 1.122 1.116 1.118 27,568 -0.01(-0.75%)
Jun 14, 2004 1.147 1.147 1.126 1.126 19,963 -0.01(-1.22%)
Jun 10, 2004 1.125 1.140 1.125 1.140 11,407 +0.01(+1.05%)
Jun 09, 2004 1.136 1.136 1.127 1.128 16,161 -0.00(-0.35%)
Jun 08, 2004 1.122 1.132 1.119 1.132 55,137 +0.02(+1.41%)
Jun 07, 2004 1.118 1.118 1.106 1.116 12,358 +0.00(+0.33%)
Jun 04, 2004 1.120 1.124 1.106 1.113 43,729 -0.00(-0.21%)
Jun 03, 2004 1.097 1.117 1.082 1.115 81,756 +0.02(+1.56%)
Jun 02, 2004 1.121 1.121 1.098 1.098 41,828 -0.03(-2.29%)
Jun 01, 2004 1.107 1.124 1.105 1.124 15,210 +0.02(+1.69%)
May 28, 2004 1.110 1.110 1.105 1.105 14,259 +0.00(+0.05%)
May 27, 2004 1.093 1.105 1.093 1.105 19,013 +0.01(+0.72%)
May 26, 2004 1.099 1.106 1.094 1.097 19,013 -0.00(-0.36%)
May 25, 2004 1.102 1.102 1.094 1.101 14,259 -0.01(-0.59%)
May 24, 2004 1.103 1.109 1.101 1.107 42,779 +0.01(+0.60%)
May 21, 2004 1.108 1.111 1.093 1.101 54,187 -0.01(-1.23%)
May 20, 2004 1.124 1.124 1.114 1.114 46,581 -0.01(-0.89%)
May 19, 2004 1.128 1.135 1.124 1.124 22,815 +0.00(+0.12%)
May 18, 2004 1.131 1.132 1.123 1.123 19,013 -0.01(-1.04%)
May 17, 2004 1.128 1.135 1.127 1.135 24,716 +0.01(+0.94%)
May 14, 2004 1.137 1.137 1.124 1.124 50,384 -0.01(-0.58%)
May 13, 2004 1.131 1.131 1.124 1.131 22,815 -0.00(-0.35%)
May 12, 2004 1.139 1.147 1.135 1.135 24,716 +0.00(+0.23%)
May 11, 2004 1.139 1.139 1.132 1.132 13,309 -0.01(-1.03%)
May 10, 2004 1.126 1.144 1.124 1.144 30,420 +0.02(+1.64%)
May 07, 2004 1.126 1.129 1.123 1.126 17,111 -0.00(-0.35%)
May 06, 2004 1.131 1.131 1.119 1.129 18,062 -0.00(-0.12%)
May 05, 2004 1.120 1.131 1.120 1.131 14,259 +0.02(+1.37%)
May 04, 2004 1.115 1.118 1.110 1.116 33,272 +0.01(+0.64%)
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.