USX:BMI - Badger Meter, Inc Badger Meter, Inc
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 95.79 93.26 94.58 95.66 95.66 +0.870 (+0.92%) 92,737
21 Jun 2021 USD 95.44 92.37 92.64 94.79 94.79 +2.440 (+2.64%) 117,838
18 Jun 2021 USD 94.34 92.22 93.23 92.35 92.35 -2.760 (-2.90%) 257,602
17 Jun 2021 USD 96.5 94.74 96.36 95.11 95.11 -1.340 (-1.39%) 105,696
16 Jun 2021 USD 96.64 94.6 94.97 96.45 96.45 +1.360 (+1.43%) 103,922
15 Jun 2021 USD 95.22 94.15 95.04 95.09 95.09 +0.420 (+0.44%) 288,268
14 Jun 2021 USD 95.17 94.39 94.76 94.67 94.67 +0.130 (+0.14%) 84,658
11 Jun 2021 USD 94.54 93.45 93.86 94.54 94.54 +1.200 (+1.29%) 48,807
10 Jun 2021 USD 93.75 92.985 93.69 93.34 93.34 -0.110 (-0.12%) 55,569
9 Jun 2021 USD 95.74 93.19 94.79 93.45 93.45 -0.750 (-0.80%) 114,183
8 Jun 2021 USD 94.92 93.13 94.62 94.2 94.2 +0.130 (+0.14%) 147,083
7 Jun 2021 USD 94.15 93.025 93.44 94.07 94.07 +0.590 (+0.63%) 145,103
4 Jun 2021 USD 94.51 92.53 92.79 93.48 93.48 +1.050 (+1.14%) 80,902
3 Jun 2021 USD 95.13 92.07 95.13 92.43 92.43 -2.970 (-3.11%) 177,727
2 Jun 2021 USD 96.696 95.09 96.07 95.4 95.4 -0.260 (-0.27%) 368,255
1 Jun 2021 USD 96.69 94.37 95.75 95.66 95.66 +0.090 (+0.09%) 207,284
28 May 2021 USD 96.82 95.55 95.76 95.57 95.57 +0.080 (+0.08%) 89,963
27 May 2021 USD 96.46 94.91 95.39 95.49 95.49 +0.630 (+0.66%) 173,650
26 May 2021 USD 95.41 93.66 93.66 94.86 94.86 +1.490 (+1.60%) 124,926
25 May 2021 USD 93.92 92.48 92.79 93.37 93.37 +0.760 (+0.82%) 142,949
24 May 2021 USD 93.535 92.32 92.9 92.61 92.61 +0.010 (+0.01%) 63,547
21 May 2021 USD 94.93 92.6 93.93 92.6 92.6 -0.410 (-0.44%) 97,303
20 May 2021 USD 93.36 92.19 92.49 93.01 93.01 +0.600 (+0.65%) 95,968
19 May 2021 USD 92.66 90.64 91.55 92.41 92.41 -0.320 (-0.35%) 65,829
18 May 2021 USD 95.53 92.72 94.81 92.73 92.73 -2.100 (-2.21%) 104,434
17 May 2021 USD 95.47 92.52 93.33 94.83 94.83 +1.200 (+1.28%) 146,525
14 May 2021 USD 93.985 92.875 93.49 93.63 93.63 +1.350 (+1.46%) 109,523
13 May 2021 USD 92.905 90.33 90.33 92.28 92.28 +2.360 (+2.62%) 127,261
12 May 2021 USD 92.035 89.29 91.56 89.92 89.92 -2.630 (-2.84%) 163,898
11 May 2021 USD 93.415 89.54 89.78 92.55 92.55 +1.240 (+1.36%) 336,326