Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2004 1.162 1.164 1.158 1.164 17,111 +0.01(+0.57%)
Jun 29, 2004 1.154 1.163 1.149 1.157 42,778 +0.01(+0.73%)
Jun 28, 2004 1.156 1.156 1.140 1.149 15,210 -0.01(-0.62%)
Jun 25, 2004 1.157 1.170 1.151 1.156 47,532 -0.01(-0.54%)
Jun 24, 2004 1.170 1.176 1.158 1.162 21,864 -0.01(-1.25%)
Jun 23, 2004 1.179 1.179 1.177 1.177 34,223 -0.01(-0.44%)
Jun 22, 2004 1.187 1.189 1.180 1.182 18,062 -0.00(-0.11%)
Jun 21, 2004 1.143 1.195 1.143 1.183 72,248 +0.05(+4.17%)
Jun 18, 2004 1.146 1.152 1.136 1.136 31,371 -0.01(-1.10%)
Jun 17, 2004 1.131 1.149 1.131 1.149 17,111 +0.02(+2.17%)
Jun 16, 2004 1.123 1.131 1.118 1.124 16,160 +0.01(+0.59%)
Jun 15, 2004 1.120 1.122 1.116 1.118 27,568 -0.01(-0.75%)
Jun 14, 2004 1.147 1.147 1.126 1.126 19,963 -0.01(-1.22%)
Jun 10, 2004 1.125 1.140 1.125 1.140 11,407 +0.01(+1.05%)
Jun 09, 2004 1.136 1.136 1.127 1.128 16,160 -0.00(-0.35%)
Jun 08, 2004 1.122 1.132 1.119 1.132 55,137 +0.02(+1.41%)
Jun 07, 2004 1.118 1.118 1.106 1.116 12,358 +0.00(+0.33%)
Jun 04, 2004 1.120 1.124 1.106 1.113 43,729 -0.00(-0.21%)
Jun 03, 2004 1.097 1.117 1.082 1.115 81,755 +0.02(+1.56%)
Jun 02, 2004 1.121 1.121 1.098 1.098 41,828 -0.03(-2.29%)
Jun 01, 2004 1.107 1.124 1.105 1.124 15,210 +0.02(+1.69%)
May 28, 2004 1.110 1.110 1.105 1.105 14,259 +0.00(+0.05%)
May 27, 2004 1.093 1.105 1.093 1.105 19,012 +0.01(+0.72%)
May 26, 2004 1.099 1.106 1.094 1.097 19,012 -0.00(-0.36%)
May 25, 2004 1.102 1.102 1.094 1.101 14,259 -0.01(-0.59%)
May 24, 2004 1.103 1.109 1.101 1.107 42,778 +0.01(+0.60%)
May 21, 2004 1.108 1.111 1.093 1.101 54,186 -0.01(-1.23%)
May 20, 2004 1.124 1.124 1.114 1.114 46,581 -0.01(-0.89%)
May 19, 2004 1.128 1.135 1.124 1.124 22,815 +0.00(+0.12%)
May 18, 2004 1.131 1.132 1.123 1.123 19,012 -0.01(-1.04%)
May 17, 2004 1.128 1.135 1.127 1.135 24,716 +0.01(+0.94%)
May 14, 2004 1.137 1.137 1.124 1.124 50,384 -0.01(-0.58%)
May 13, 2004 1.131 1.131 1.124 1.131 22,815 -0.00(-0.35%)
May 12, 2004 1.139 1.147 1.135 1.135 24,716 +0.00(+0.23%)
May 11, 2004 1.139 1.139 1.132 1.132 13,309 -0.01(-1.03%)
May 10, 2004 1.126 1.144 1.124 1.144 30,420 +0.02(+1.64%)
May 07, 2004 1.126 1.129 1.123 1.126 17,111 -0.00(-0.35%)
May 06, 2004 1.131 1.131 1.119 1.129 18,062 -0.00(-0.12%)
May 05, 2004 1.120 1.131 1.120 1.131 14,259 +0.02(+1.37%)
May 04, 2004 1.115 1.118 1.110 1.116 33,272 +0.01(+0.64%)
May 03, 2004 1.098 1.108 1.098 1.108 20,914 +0.02(+1.44%)
Apr 30, 2004 1.091 1.095 1.091 1.093 41,828 -0.01(-0.48%)
Apr 29, 2004 1.137 1.137 1.098 1.098 20,914 -0.05(-4.02%)
Apr 28, 2004 1.141 1.157 1.140 1.144 25,667 +0.00(+0.25%)
Apr 27, 2004 1.124 1.151 1.124 1.141 47,532 +0.01(+1.02%)
Apr 26, 2004 1.137 1.137 1.129 1.129 27,568 -0.00(-0.12%)
Apr 23, 2004 1.131 1.137 1.131 1.131 26,618 +0.01(+0.58%)
Apr 22, 2004 1.131 1.140 1.118 1.124 83,656 -0.01(-1.16%)
Apr 21, 2004 1.172 1.177 1.123 1.137 112,176 -0.03(-2.92%)
Apr 20, 2004 1.197 1.197 1.162 1.172 218,648 -0.01(-0.78%)
Apr 19, 2004 1.184 1.223 1.144 1.181 514,298 +0.14(+13.96%)
Apr 16, 2004 1.031 1.036 1.031 1.036 38,025 +0.00(+0.00%)
Apr 15, 2004 1.048 1.048 1.036 1.036 7,605 -0.01(-0.51%)
Apr 14, 2004 1.036 1.058 0.9993 1.041 126,435 +0.00(+0.00%)
Apr 13, 2004 1.033 1.049 1.030 1.041 38,976 +0.01(+0.71%)
Apr 12, 2004 1.010 1.042 1.010 1.034 47,532 +0.02(+1.87%)
Apr 08, 2004 1.019 1.019 1.007 1.015 4,753 -0.01(-0.52%)
Apr 07, 2004 1.020 1.020 1.014 1.020 42,778 -0.02(-2.27%)
Apr 06, 2004 1.026 1.044 1.026 1.044 98,866 -0.00(-0.13%)
Apr 05, 2004 1.015 1.045 1.012 1.045 58,939 +0.02(+2.39%)
Apr 02, 2004 1.005 1.021 0.9967 1.021 58,939 +0.02(+1.76%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.