Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Badger Meter
(NY:
BMI
)
185.32
-2.18 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.