BMI Historical Prices | Badger Meter, Inc. Common Stock Stock

Dow

0.07% Nasdaq

0.16%

Badger Meter Inc. (BMI)

-NYSE

43.84 0.08(0.18%) 12:46PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	45.22	45.48	43.60	43.92	76,500	43.92
May 21, 2013	45.04	45.55	44.81	45.25	71,900	45.25
May 20, 2013	44.66	45.44	44.48	45.06	107,300	45.06
May 17, 2013	44.45	45.08	44.27	44.87	78,000	44.87
May 16, 2013	44.28	44.67	43.52	44.08	79,300	44.08
May 15, 2013	44.17	44.78	44.06	44.52	87,000	44.52
May 14, 2013	44.06	44.35	43.81	44.16	119,500	44.16
May 13, 2013	44.58	44.73	43.44	44.12	90,700	44.12
May 10, 2013	44.44	45.00	44.14	44.81	75,900	44.81
May 9, 2013	44.69	44.97	44.15	44.54	45,200	44.54
May 8, 2013	44.99	45.31	44.62	44.90	78,600	44.90
May 7, 2013	44.67	45.04	44.09	45.04	36,000	45.04
May 6, 2013	44.23	44.50	43.92	44.50	78,200	44.50
May 3, 2013	44.53	45.38	43.66	44.08	314,500	44.08
May 2, 2013	42.95	43.89	42.95	43.78	94,800	43.78
May 1, 2013	43.31	43.53	42.15	42.54	146,600	42.54
Apr 30, 2013	43.42	43.70	42.92	43.68	57,000	43.68
Apr 29, 2013	44.01	44.09	43.32	43.43	54,500	43.43
Apr 26, 2013	45.00	45.27	43.85	43.89	64,600	43.89
Apr 25, 2013	45.50	46.20	45.09	45.12	142,700	45.12
Apr 24, 2013	43.65	45.32	43.65	45.21	222,400	45.21
Apr 23, 2013	43.25	43.97	43.05	43.42	87,800	43.42
Apr 22, 2013	42.46	43.22	41.96	42.94	114,600	42.94
Apr 19, 2013	43.73	43.88	41.88	42.74	151,900	42.74
Apr 18, 2013	44.71	45.50	43.73	44.10	222,700	44.10
Apr 17, 2013	47.55	47.68	44.20	44.80	435,300	44.80
Apr 16, 2013	50.68	52.49	50.27	52.32	84,600	52.32
Apr 15, 2013	52.57	52.57	49.88	50.06	92,300	50.06
Apr 12, 2013	53.20	53.59	52.34	52.84	48,200	52.84
Apr 11, 2013	53.68	54.22	53.12	53.53	53,000	53.53
Apr 10, 2013	53.41	54.28	53.37	53.68	80,200	53.68
Apr 9, 2013	53.01	53.60	52.71	53.11	128,900	53.11
Apr 8, 2013	52.31	53.09	51.94	52.95	45,100	52.95
Apr 5, 2013	52.03	52.40	51.55	52.08	52,500	52.08
Apr 4, 2013	52.15	53.18	51.80	53.06	52,700	53.06
Apr 3, 2013	52.55	53.00	51.78	51.97	79,000	51.97
Apr 2, 2013	53.45	53.68	52.16	52.33	44,000	52.33
Apr 1, 2013	53.53	53.69	52.29	53.13	88,500	53.13
Mar 28, 2013	53.67	53.70	52.95	53.52	48,100	53.52
Mar 27, 2013	53.27	53.69	52.95	53.52	38,800	53.52
Mar 26, 2013	53.88	53.88	53.21	53.75	56,100	53.75
Mar 25, 2013	53.88	54.20	52.91	53.44	78,000	53.44
Mar 22, 2013	52.95	53.97	52.87	53.75	56,200	53.75
Mar 21, 2013	53.27	53.30	52.55	52.77	33,100	52.77
Mar 20, 2013	53.15	53.81	52.81	53.71	54,400	53.71
Mar 19, 2013	53.19	53.86	52.57	52.92	106,300	52.92
Mar 18, 2013	52.54	53.79	51.30	52.85	90,800	52.85
Mar 15, 2013	53.56	53.95	53.15	53.37	200,800	53.37
Mar 14, 2013	52.27	53.36	52.09	53.31	95,300	53.31
Mar 13, 2013	51.74	52.36	51.31	52.01	102,500	52.01
Mar 12, 2013	51.40	51.84	51.12	51.55	87,100	51.55
Mar 11, 2013	52.11	52.11	51.27	51.65	40,700	51.65
Mar 8, 2013	51.93	52.42	51.39	52.12	59,400	52.12
Mar 7, 2013	50.95	51.50	49.67	51.49	184,900	51.49
Mar 6, 2013	51.71	52.54	51.64	52.34	70,400	52.34
Mar 5, 2013	50.70	51.77	50.70	51.66	74,100	51.66
Mar 4, 2013	51.19	51.19	49.71	50.52	88,800	50.52
Mar 1, 2013	50.32	51.64	50.30	51.29	108,800	51.29
Feb 28, 2013	50.37	51.25	50.37	50.76	68,300	50.76
Feb 27, 2013	49.32	50.91	49.32	50.43	73,300	50.43
Feb 26, 2013	49.01	50.05	48.88	49.38	98,600	49.38
Feb 26, 2013	0.17 Dividend
Feb 25, 2013	51.03	51.13	48.66	48.86	145,800	48.69
Feb 22, 2013	50.84	50.84	50.08	50.69	54,200	50.51
Feb 21, 2013	50.23	50.63	50.06	50.49	65,600	50.31
Feb 20, 2013	50.39	51.48	50.10	50.15	103,400	49.98
Feb 19, 2013	50.13	50.50	50.06	50.50	116,500	50.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Badger Meter Inc. (BMI)