Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.129	4.129	3.825	3.957	218,172	-0.18(-4.27%)
May 27, 2005	4.297	4.313	4.102	4.134	140,220	-0.15(-3.56%)
May 26, 2005	4.066	4.287	4.066	4.287	185,850	+0.19(+4.76%)
May 25, 2005	4.050	4.102	3.960	4.092	203,913	-0.12(-2.75%)
May 24, 2005	4.250	4.281	4.207	4.208	162,084	-0.03(-0.74%)
May 23, 2005	4.181	4.318	4.145	4.239	323,694	+0.06(+1.38%)
May 20, 2005	4.150	4.187	4.134	4.181	142,121	+0.03(+0.76%)
May 19, 2005	4.008	4.150	4.003	4.150	171,115	+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	127,861	-0.22(-5.64%)
May 12, 2005	3.957	3.970	3.934	3.955	113,601	-0.00(-0.05%)
May 11, 2005	3.945	3.987	3.945	3.957	85,557	+0.02(+0.45%)
May 10, 2005	3.945	3.976	3.924	3.939	119,305	-0.03(-0.66%)
May 09, 2005	3.859	3.995	3.829	3.966	246,216	+0.11(+2.86%)
May 06, 2005	3.866	3.866	3.755	3.855	195,357	+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	105,521	+0.04(+1.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Badger Meter (NY: BMI )

Historical Prices