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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,038 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,187 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,051 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.785 5.281 5.523 179,196 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,507 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,110 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,185 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,635 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,656 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,334 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,625 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,308 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,360 +0.00(+0.06%)
Feb 01, 2006 5.457 5.465 5.428 5.428 119,781 -0.03(-0.54%)
Jan 31, 2006 5.429 5.512 5.428 5.457 75,576 +0.01(+0.25%)
Jan 30, 2006 5.387 5.528 5.387 5.444 155,905 +0.06(+1.05%)
Jan 27, 2006 5.228 5.450 5.190 5.387 144,022 +0.16(+3.04%)
Jan 26, 2006 5.050 5.312 5.049 5.228 139,744 +0.18(+3.52%)
Jan 25, 2006 5.012 5.076 4.988 5.050 140,695 +0.01(+0.29%)
Jan 24, 2006 5.110 5.186 4.944 5.036 138,318 -0.10(-1.95%)
Jan 23, 2006 4.944 5.228 4.895 5.135 93,638 +0.19(+3.87%)
Jan 20, 2006 5.045 5.049 4.813 4.944 111,225 -0.10(-2.00%)
Jan 19, 2006 4.939 5.076 4.891 5.045 117,404 +0.17(+3.56%)
Jan 18, 2006 4.828 4.944 4.787 4.871 104,095 +0.03(+0.70%)
Jan 17, 2006 4.797 4.891 4.735 4.838 77,002 -0.01(-0.11%)
Jan 13, 2006 4.749 4.876 4.749 4.843 124,059 +0.07(+1.41%)
Jan 12, 2006 4.724 4.845 4.661 4.776 265,705 +0.04(+0.89%)
Jan 11, 2006 4.713 4.943 4.550 4.734 239,086 +0.02(+0.45%)
Jan 10, 2006 4.649 4.839 4.640 4.713 155,905 +0.00(+0.00%)
Jan 09, 2006 4.444 4.726 4.444 4.713 92,687 +0.31(+7.05%)
Jan 06, 2006 4.145 4.460 4.145 4.402 58,939 +0.22(+5.28%)
Jan 05, 2006 4.181 4.197 4.178 4.181 35,649 -0.01(-0.18%)
Jan 04, 2006 4.176 4.234 4.140 4.189 189,178 +0.02(+0.50%)
Jan 03, 2006 4.124 4.208 4.105 4.168 134,991 +0.04(+0.97%)
Dec 30, 2005 4.187 4.187 4.124 4.128 35,173 -0.07(-1.65%)
Dec 29, 2005 4.187 4.260 4.187 4.197 103,144 +0.01(+0.25%)
Dec 28, 2005 4.160 4.197 4.160 4.187 146,399 +0.00(+0.03%)
Dec 27, 2005 4.155 4.199 4.125 4.186 29,469 -0.02(-0.52%)
Dec 23, 2005 4.207 4.208 4.129 4.208 19,012 +0.01(+0.20%)
Dec 22, 2005 4.171 4.208 4.171 4.199 21,864 +0.05(+1.29%)
Dec 21, 2005 4.192 4.207 4.118 4.146 66,069 -0.03(-0.66%)
Dec 20, 2005 4.276 4.276 4.166 4.173 46,106 -0.12(-2.89%)
Dec 19, 2005 4.437 4.450 4.254 4.297 73,199 -0.14(-3.15%)
Dec 16, 2005 4.392 4.470 4.376 4.437 184,424 +0.09(+2.16%)
Dec 15, 2005 4.575 4.575 4.316 4.343 74,150 -0.21(-4.69%)
Dec 14, 2005 4.464 4.592 4.464 4.557 93,638 +0.10(+2.19%)
Dec 13, 2005 4.464 4.465 4.436 4.459 40,877 -0.00(-0.02%)
Dec 12, 2005 4.465 4.465 4.419 4.460 175,869 +0.01(+0.24%)
Dec 09, 2005 4.418 4.471 4.411 4.450 147,825 +0.06(+1.32%)
Dec 08, 2005 4.386 4.461 4.329 4.392 62,742 -0.02(-0.36%)
Dec 07, 2005 4.418 4.511 4.405 4.408 83,656 -0.01(-0.24%)
Dec 06, 2005 4.235 4.458 4.235 4.418 179,196 +0.16(+3.68%)
Dec 05, 2005 4.218 4.272 4.087 4.261 204,388 -0.05(-1.10%)
Dec 02, 2005 4.300 4.318 4.258 4.309 144,497 +0.03(+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.