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 )

192.96 +0.81 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 1.508 1.516 1.498 1.503 52,285 +0.00(+0.02%)
Nov 29, 2004 1.486 1.503 1.486 1.503 35,173 +0.01(+0.47%)
Nov 26, 2004 1.499 1.500 1.483 1.496 116,929 +0.02(+1.12%)
Nov 24, 2004 1.466 1.487 1.452 1.479 57,038 +0.02(+1.35%)
Nov 23, 2004 1.491 1.524 1.460 1.460 148,300 -0.03(-2.12%)
Nov 22, 2004 1.453 1.492 1.446 1.491 129,287 +0.04(+2.62%)
Nov 19, 2004 1.453 1.454 1.440 1.453 62,742 -0.00(-0.18%)
Nov 18, 2004 1.450 1.461 1.447 1.456 27,568 +0.00(+0.20%)
Nov 17, 2004 1.427 1.453 1.427 1.453 188,227 +0.03(+1.83%)
Nov 16, 2004 1.446 1.446 1.385 1.427 129,287 +0.00(+0.20%)
Nov 15, 2004 1.321 1.450 1.321 1.424 310,860 +0.12(+9.26%)
Nov 12, 2004 1.279 1.312 1.263 1.303 184,424 +0.07(+5.99%)
Nov 11, 2004 1.203 1.229 1.203 1.229 63,693 +0.03(+2.16%)
Nov 10, 2004 1.223 1.223 1.190 1.203 53,236 -0.02(-1.93%)
Nov 09, 2004 1.228 1.228 1.208 1.227 31,371 -0.01(-0.62%)
Nov 08, 2004 1.239 1.256 1.208 1.235 59,890 -0.00(-0.13%)
Nov 05, 2004 1.247 1.247 1.214 1.236 73,199 -0.02(-1.24%)
Nov 04, 2004 1.289 1.294 1.252 1.252 70,347 -0.04(-3.06%)
Nov 03, 2004 1.315 1.315 1.275 1.291 103,620 +0.03(+2.29%)
Nov 02, 2004 1.273 1.273 1.250 1.262 37,075 -0.02(-1.23%)
Nov 01, 2004 1.281 1.293 1.276 1.278 42,778 -0.01(-0.82%)
Oct 29, 2004 1.319 1.319 1.279 1.289 88,409 -0.04(-2.78%)
Oct 28, 2004 1.371 1.373 1.325 1.325 33,272 -0.04(-2.89%)
Oct 27, 2004 1.394 1.394 1.332 1.365 75,100 -0.01(-0.67%)
Oct 26, 2004 1.326 1.378 1.326 1.374 104,570 +0.05(+3.65%)
Oct 25, 2004 1.311 1.331 1.303 1.326 66,545 +0.02(+1.55%)
Oct 22, 2004 1.270 1.308 1.270 1.305 110,274 +0.04(+3.31%)
Oct 21, 2004 1.262 1.282 1.262 1.264 37,075 +0.00(+0.13%)
Oct 20, 2004 1.262 1.262 1.255 1.262 22,815 +0.00(+0.19%)
Oct 19, 2004 1.256 1.262 1.249 1.260 34,223 +0.01(+0.42%)
Oct 18, 2004 1.247 1.257 1.247 1.254 61,791 +0.00(+0.21%)
Oct 15, 2004 1.260 1.260 1.252 1.252 26,618 -0.01(-0.83%)
Oct 14, 2004 1.279 1.289 1.254 1.262 81,755 +0.01(+0.52%)
Oct 13, 2004 1.262 1.262 1.242 1.256 18,062 -0.01(-1.04%)
Oct 12, 2004 1.269 1.269 1.269 1.269 3,802 +0.01(+0.52%)
Oct 11, 2004 1.241 1.269 1.241 1.262 27,568 +0.03(+2.13%)
Oct 08, 2004 1.236 1.243 1.223 1.236 19,963 +0.01(+0.53%)
Oct 07, 2004 1.236 1.236 1.229 1.229 4,753 -0.01(-0.95%)
Oct 06, 2004 1.210 1.243 1.210 1.241 32,321 +0.04(+2.94%)
Oct 05, 2004 1.200 1.206 1.193 1.206 16,160 +0.00(+0.00%)
Oct 04, 2004 1.215 1.223 1.183 1.206 38,025 -0.00(-0.33%)
Oct 01, 2004 1.200 1.210 1.200 1.210 31,371 +0.01(+0.77%)
Sep 30, 2004 1.202 1.202 1.193 1.200 38,025 +0.01(+0.44%)
Sep 29, 2004 1.190 1.195 1.189 1.195 23,766 +0.01(+0.44%)
Sep 28, 2004 1.170 1.190 1.170 1.190 31,371 +0.03(+2.26%)
Sep 27, 2004 1.158 1.170 1.158 1.164 34,223 +0.00(+0.34%)
Sep 24, 2004 1.164 1.164 1.160 1.160 6,654 -0.01(-0.90%)
Sep 23, 2004 1.166 1.170 1.166 1.170 4,753 +0.00(+0.34%)
Sep 22, 2004 1.166 1.166 1.166 1.166 950 -0.00(-0.32%)
Sep 21, 2004 1.164 1.170 1.164 1.170 5,703 -0.01(-0.47%)
Sep 20, 2004 1.173 1.176 1.168 1.176 11,407 -0.00(-0.33%)
Sep 17, 2004 1.177 1.183 1.177 1.179 14,259 -0.00(-0.33%)
Sep 16, 2004 1.179 1.183 1.179 1.183 16,160 +0.01(+0.56%)
Sep 15, 2004 1.166 1.177 1.162 1.177 29,469 +0.01(+1.24%)
Sep 14, 2004 1.168 1.168 1.158 1.162 21,864 -0.01(-0.90%)
Sep 13, 2004 1.170 1.177 1.170 1.173 9,506 +0.01(+0.91%)
Sep 10, 2004 1.162 1.166 1.161 1.162 9,506 -0.01(-0.45%)
Sep 09, 2004 1.166 1.170 1.164 1.168 5,703 -0.00(-0.22%)
Sep 08, 2004 1.168 1.176 1.157 1.170 25,667 +0.01(+0.91%)
Sep 07, 2004 1.141 1.164 1.141 1.160 12,358 +0.01(+1.14%)
Sep 03, 2004 1.152 1.152 1.147 1.147 12,358 -0.01(-0.46%)
Sep 02, 2004 1.150 1.157 1.143 1.152 15,210 +0.01(+0.69%)
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.