BMI

Badger Meter Historical Data

BMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 81.62 -0.49 -0.6% 81.93 82.745 80.97 123,382
Nov 24 2020 82.11 1.47 1.82% 81.19 82.75 80.35 110,644
Nov 23 2020 80.64 0.54 0.67% 80.10 81.41 79.46 142,105
Nov 20 2020 80.10 0.33 0.41% 79.41 80.55 78.71 125,461
Nov 19 2020 79.77 1.19 1.51% 78.50 79.95 78.07 95,050
Nov 18 2020 78.58 -0.76 -0.96% 79.42 80.25 78.53 100,147
Nov 17 2020 79.34 -0.43 -0.54% 79.14 79.80 77.86 126,683
Nov 16 2020 79.77 3.11 4.06% 77.70 80.79 77.28 247,942
Nov 13 2020 76.66 0.46 0.6% 76.96 77.56 76.07 85,986
Nov 12 2020 76.20 -1.93 -2.47% 77.41 78.12 75.20 134,035
Nov 11 2020 78.13 1.26 1.64% 77.06 78.29 76.08 160,842
Nov 10 2020 76.87 1.48 1.96% 75.78 77.72 75.085 175,149
Nov 09 2020 75.39 1.17 1.58% 77.85 81.86 75.22 168,896
Nov 06 2020 74.22 -0.83 -1.11% 75.41 75.62 73.92 105,419
Nov 05 2020 75.05 1.20 1.62% 74.57 76.21 74.57 84,401
Nov 04 2020 73.85 -0.55 -0.74% 73.85 74.40 72.5569 111,480
Nov 03 2020 74.40 0.31 0.42% 75.42 76.21 74.04 140,193
Nov 02 2020 74.09 0.75 1.02% 74.10 74.61 73.27 122,277
Oct 30 2020 73.34 0.00 +0.00% 73.23 73.95 72.44 0
Oct 30 2020 73.34 -0.24 -0.33% 73.23 73.95 72.44 128,829
Oct 29 2020 73.58 0.09 0.12% 73.25 74.23 72.91 127,876
Oct 28 2020 73.49 -2.03 -2.69% 74.09 74.82 73.34 163,845
Oct 27 2020 75.52 -0.67 -0.88% 76.17 76.54 75.25 69,016
Oct 26 2020 76.19 0.03 0.04% 75.38 76.42 75.11 168,943
Oct 23 2020 76.16 -0.23 -0.3% 76.87 77.75 76.04 217,337
Oct 22 2020 76.39 0.95 1.26% 75.78 77.13 75.10 206,927
Oct 21 2020 75.44 -0.25 -0.33% 76.08 76.85 75.36 169,550
Oct 20 2020 75.69 -1.62 -2.1% 78.21 78.88 75.315 348,013
Oct 19 2020 77.31 -3.07 -3.82% 78.07 82.24 77.16 229,572
Oct 16 2020 80.38 8.55 11.9% 80.70 82.90 77.605 558,601
Oct 15 2020 71.83 -0.05 -0.07% 71.70 72.12 70.72 189,944
Oct 14 2020 71.88 0.24 0.34% 72.06 72.76 71.74 89,544
Oct 13 2020 71.64 -0.56 -0.78% 72.22 72.55 71.51 125,305
Oct 12 2020 72.20 1.71 2.43% 71.16 72.50 70.49 119,768
Oct 09 2020 70.49 0.53 0.76% 70.00 71.14 69.88 112,529
Oct 08 2020 69.96 1.44 2.1% 68.99 69.99 68.8034 176,140
Oct 07 2020 68.52 0.00 +0.00% 68.69 68.96 67.71 0
Oct 07 2020 68.52 0.33 0.48% 68.69 68.96 67.71 149,951
Oct 06 2020 68.19 0.53 0.78% 67.90 69.87 67.49 228,384
Oct 05 2020 67.66 0.94 1.41% 67.04 68.00 67.04 127,891
Oct 02 2020 66.72 0.32 0.48% 65.39 67.235 65.39 100,120
Oct 01 2020 66.40 1.03 1.58% 65.58 66.41 64.96 139,914
Sep 30 2020 65.37 -0.57 -0.86% 65.97 66.63 65.00 149,658
Sep 29 2020 65.94 -0.31 -0.47% 66.39 66.84 65.245 112,386
Sep 28 2020 66.25 1.06 1.63% 65.75 66.57 65.73 129,650
Sep 25 2020 65.19 1.39 2.18% 63.92 65.33 63.53 126,772
Sep 24 2020 63.80 0.71 1.13% 63.35 64.38 62.65 133,242
Sep 23 2020 63.09 -1.00 -1.56% 64.19 64.52 63.05 190,775
Sep 22 2020 64.09 0.54 0.85% 63.65 64.37 62.65 171,732
Sep 21 2020 63.55 -1.35 -2.08% 63.85 64.10 62.08 171,713
Sep 18 2020 64.9017 0.92 1.44% 64.52 65.09 63.975 512,904
Sep 17 2020 63.98 0.12 0.19% 63.15 64.12 62.63 131,573
Sep 16 2020 63.86 0.39 0.61% 64.08 64.79 63.70 161,858
Sep 15 2020 63.47 0.78 1.24% 63.18 63.86 63.045 165,965
Sep 14 2020 62.69 0.89 1.44% 62.35 63.34 62.31 143,091
Sep 11 2020 61.80 0.59 0.96% 61.62 62.09 61.33 153,757
Sep 10 2020 61.21 -0.52 -0.84% 61.89 61.89 61.02 124,107
Sep 09 2020 61.73 1.22 2.02% 60.81 62.18 60.81 123,805
Sep 08 2020 60.51 -1.69 -2.72% 61.74 61.74 60.01 179,929
Sep 07 2020 62.20 0.00 +0.00% 63.47 64.09 61.91 0
Sep 04 2020 62.20 -0.42 -0.67% 63.47 64.09 61.91 139,474
Sep 03 2020 62.62 -1.44 -2.24% 64.40 64.40 62.00 134,248
Sep 02 2020 64.0569 1.31 2.08% 62.94 64.41 62.94 87,783
Sep 01 2020 62.75 1.06 1.72% 61.42 63.02 61.41 120,282
Aug 31 2020 61.69 -0.48 -0.77% 62.19 62.37 61.53 147,035
Your Recent History
NYSE
BMI
Badger Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:50:18