Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:10AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Badger Meter Inc. (BMI)

On Dec 18: 39.00   0.37 (0.94%)

MORE ON BMI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 39.76 39.76 38.83 39.00 461,300 39.00 17-Dec-09 39.50 39.97 39.09 39.37 266,700 39.37 16-Dec-09 39.76 40.01 39.28 39.83 175,900 39.83 15-Dec-09 37.98 39.62 37.59 39.60 211,400 39.60 14-Dec-09 38.22 38.61 37.73 38.09 114,200 38.09 11-Dec-09 38.05 38.31 37.56 38.00 56,500 38.00 10-Dec-09 37.82 38.28 37.61 37.79 68,500 37.79 9-Dec-09 37.90 37.90 37.00 37.54 40,100 37.54 8-Dec-09 37.42 37.98 37.06 37.81 80,100 37.81 7-Dec-09 37.09 38.07 37.09 37.60 123,300 37.60 4-Dec-09 36.06 37.19 35.91 37.08 122,900 37.08 3-Dec-09 35.66 36.19 35.13 35.25 67,000 35.25 2-Dec-09 35.07 35.66 35.00 35.55 136,900 35.55 1-Dec-09 35.45 35.81 35.20 35.25 150,200 35.25 30-Nov-09 36.36 36.36 34.95 35.18 140,700 35.18 27-Nov-09 35.09 36.88 34.88 36.32 70,500 36.32 27-Nov-09 $ 0.12 Dividend 25-Nov-09 37.43 37.60 35.93 36.33 150,100 36.21 24-Nov-09 37.46 37.51 36.91 37.24 100,600 37.12 23-Nov-09 37.29 37.96 36.97 37.54 118,400 37.42 20-Nov-09 36.73 37.14 36.50 36.54 55,900 36.42 19-Nov-09 38.04 38.07 36.50 37.12 123,600 37.00 18-Nov-09 38.28 38.47 37.87 38.27 87,800 38.14 17-Nov-09 38.28 38.84 38.00 38.33 79,000 38.20 16-Nov-09 38.20 38.65 37.77 38.31 94,700 38.18 13-Nov-09 37.56 37.91 37.06 37.75 90,900 37.63 12-Nov-09 37.81 38.35 37.28 37.50 126,400 37.38 11-Nov-09 38.58 38.91 37.92 38.27 100,900 38.14 10-Nov-09 38.53 38.90 37.95 38.32 65,500 38.19 9-Nov-09 38.87 39.09 38.34 38.65 61,600 38.52 6-Nov-09 38.20 39.31 37.99 38.31 82,800 38.18 5-Nov-09 36.83 38.94 36.83 38.67 140,100 38.54 4-Nov-09 38.38 38.81 36.57 36.65 260,900 36.53 3-Nov-09 36.60 38.06 36.59 38.04 254,400 37.91 2-Nov-09 37.42 38.19 36.50 37.03 102,100 36.91 30-Oct-09 37.90 38.32 36.89 37.27 180,900 37.15 29-Oct-09 38.11 38.50 37.92 38.07 106,600 37.94 28-Oct-09 38.52 39.13 37.25 37.65 141,000 37.53 27-Oct-09 38.35 39.33 38.15 38.70 171,700 38.57 26-Oct-09 38.61 39.42 37.81 38.32 156,600 38.19 23-Oct-09 38.66 38.97 37.78 38.47 132,900 38.34 22-Oct-09 38.00 39.22 37.70 38.70 114,600 38.57 21-Oct-09 37.62 39.41 37.00 38.17 205,500 38.04 20-Oct-09 39.02 39.90 37.66 39.34 213,200 39.21 19-Oct-09 39.47 40.80 39.03 39.69 206,000 39.56 16-Oct-09 39.72 39.94 39.01 39.11 159,000 38.98 15-Oct-09 39.19 39.84 38.64 39.76 101,700 39.63 14-Oct-09 39.07 39.64 38.73 39.61 109,400 39.48 13-Oct-09 39.22 39.49 38.33 38.75 127,200 38.62 12-Oct-09 39.94 40.00 38.83 39.16 88,400 39.03 9-Oct-09 39.51 39.78 38.80 39.50 91,200 39.37 8-Oct-09 39.13 39.75 38.80 39.45 166,800 39.32 7-Oct-09 39.68 40.15 38.83 38.95 81,300 38.82 6-Oct-09 38.73 39.98 38.47 39.81 107,300 39.68 5-Oct-09 37.15 38.53 37.08 38.38 97,200 38.25 2-Oct-09 37.54 37.84 37.04 37.08 92,200 36.96 1-Oct-09 39.06 39.23 37.82 37.82 117,400 37.70 30-Sep-09 40.35 40.37 38.69 38.69 214,200 38.56 29-Sep-09 41.90 42.10 40.08 40.20 380,100 40.07 28-Sep-09 39.21 42.25 39.00 41.73 239,900 41.59 25-Sep-09 39.67 39.67 38.47 38.80 109,000 38.67 24-Sep-09 39.58 40.13 38.92 39.67 102,900 39.54 23-Sep-09 39.12 40.35 38.90 39.57 104,300 39.44 22-Sep-09 39.23 39.50 38.87 39.14 122,200 39.01 21-Sep-09 39.18 39.32 37.92 38.84 81,500 38.71 18-Sep-09 38.44 39.60 38.30 39.46 194,000 39.33 17-Sep-09 37.57 38.82 37.29 38.75 131,300 38.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions