Badger Meter Historical Data - 33B | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Badger Meter (33B)
Badger Meter (33B) Historical

Badger Meter (33B)

180.60

0.00

( 0.00% )

Updated: 05:38:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.2	-2.27272727273	184.8	187.2	180.8	94	185.14294872	DE
4	8.3	4.81717933836	172.3	187.2	172	76	180.91223922	DE
12	30.6	20.4	150	187.2	140	76	165.36862332	DE
26	47.6	35.7894736842	133	187.2	129	81	150.5467229	DE
52	26.6	17.2727272727	154	187.2	118	77	146.70654742	DE
156	26.6	17.2727272727	154	187.2	118	77	146.70654742	DE
260	26.6	17.2727272727	154	187.2	118	77	146.70654742	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716928020	180.8	-1.8	-0.99	182	182	180.8	56
1716841560	182.6	-1.6	-0.87	182.7	187.2	182.6	55
1716582420	184.2	-2.3	-1.23	186.9	186.9	184.2	38
1716496020	186.5	1	0.54	186.3	186.6	183.5	305
1716409620	185.5	3.3	1.81	184.8	185.5	184.8	14
1716323160	182.2	-0.3	-0.16	183	183	182.2	30
1716236760	182.5	1.6	0.88	182.1	182.5	182.1	22
1715977620	180.9	1.9	1.06	180	182.9	180	118
1715891220	179	-2.3	-1.27	179	179	179	10
1715804820	181.3	2.2	1.23	181.5	181.7	178.3	51
1715718420	179.1	-0.9	-0.50	177.8	180	177.8	137
1715631960	180	-3.3	-1.80	180.2	184.4	180	58
1715372820	183.3	0.6	0.33	186.5	186.5	183.3	118
1715286420	182.7	2.2	1.22	182.7	182.7	182.7	5
1715200020	180.5	-0.4	-0.22	180.7	180.7	180.5	55
1715113620	180.9	4.9	2.78	179.1	180.9	178.3	58
1715027220	176	0.3	0.17	178	178	176	77
1714768020	175.7	3.7	2.15	177.7	179.3	175.7	113
1714681560	172	-2.3	-1.32	172.3	172.9	172	118
1714508820	174.3	0	0.00	174.3	174.3	174.3	0
1714422420	174.3	0.1	0.06	175.5	175.5	174	39
1714163220	174.2	1.4	0.81	174.7	174.7	174.2	17
1714076820	172.8	1.3	0.76	170.1	172.8	170.1	19
1713990420	171.5	-2.9	-1.66	173	173	171.5	55
1713903960	174.4	3.8	2.23	172	174.5	171.6	53
1713817560	170.6	4.6	2.77	168.8	170.6	168.8	173
1713558420	166	3.7	2.28	165	168.1	164.8	386
1713472020	162.3	18.3	12.71	147	162.69999	147	378
1713385620	144	-2.5	-1.71	143.5	144	143.5	51
1713299220	146.5	2.1	1.45	145.5	146.5	145.5	80
1713212820	144.4	-1	-0.69	142.1	145.69999	142.1	32
1712953620	145.4	3.3	2.32	145.4	145.4	145.4	2
1712867220	142.1	-4.9	-3.33	142.1	142.1	142.1	20
1712780760	147	0	0.00	147	147	147	0
1712694360	147	-0.6	-0.41	147	147	147	14
1712607960	147.6	0.5	0.34	148.3	148.3	147.6	2
1712348820	147.1	3.3	2.29	146.9	147.1	146.9	31
1712262360	143.8	-3.3	-2.24	145.1	145.1	143.1	58
1712175960	147.1	0.7	0.48	145	147.3	145	38
1712089560	146.4	-3.6	-2.40	150.5	150.5	146.4	28
1711661160	150	3	2.04	150	150	150	150
1711574760	147	0	0.00	147	147	147	0
1711488360	147	0	0.00	147	147	147	0
1711401960	147	1	0.68	147	148	147	157
1711142760	146	-3	-2.01	146	146	146	50
1711056360	149	7	4.93	149	149	149	15
1710969960	142	0	0.00	142	142	142	0
1710883560	142	1	0.71	142	142	142	70
1710797160	141	0	0.00	141	141	141	0
1710537960	141	0	0.00	140	141	140	20
1710451560	141	0	0.00	141	141	141	0
1710365160	141	-2	-1.40	145	145	141	49
1710278760	143	-2	-1.38	144	144	143	49
1710192420	145	-3	-2.03	147	147	144	78
1709933160	148	-1	-0.67	149	149	148	178
1709846760	149	-1	-0.67	150	151	149	38
1709760360	150	0	0.00	150	150	150	0
1709673960	150	1	0.67	150	150	150	15
1709587560	149	2	1.36	149	149	149	33
1709328360	147	1	0.68	148	148	147	17
1709241960	146	0	0.00	146	146	146	19

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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