BMI - Badger Meter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201952.1952.3851.3051.4451.44266,800
Aug 20, 201952.8652.8651.5351.6451.64182,600
Aug 19, 201953.5153.5452.9453.0153.01153,700
Aug 16, 201953.1853.6852.8053.0153.01176,400
Aug 15, 201953.2553.6852.8052.9852.98169,800
Aug 14, 201953.5153.9352.8653.2253.2294,700
Aug 13, 201953.7254.9453.3654.5354.53138,700
Aug 12, 201953.9954.3753.4153.8953.8977,200
Aug 09, 201954.7255.0154.0454.2054.20210,100
Aug 08, 201954.1554.9654.1554.9054.9088,600
Aug 07, 201953.0854.1452.8053.7353.7393,700
Aug 06, 201952.9954.0252.7453.7153.7185,400
Aug 05, 201952.8353.1051.8452.8052.80168,300
Aug 02, 201953.4753.8152.7753.7153.71131,100
Aug 01, 201953.3954.4753.2353.7453.74139,000
Jul 31, 201954.4254.5353.1353.4953.49166,100
Jul 30, 201953.1554.3152.5854.2454.24139,100
Jul 29, 201953.3753.4452.8053.3853.38122,700
Jul 26, 201953.1953.5752.8153.3653.36107,400
Jul 25, 201953.1253.4852.6152.9252.92136,200
Jul 24, 201952.7553.3251.9953.2053.20246,300
Jul 23, 201952.0553.2051.8153.0153.01165,800
Jul 22, 201952.9153.0951.5552.0952.09265,900
Jul 19, 201951.7854.6851.7752.9652.96457,000
Jul 18, 201955.2255.7751.0051.7451.74395,300
Jul 17, 201957.4057.8457.0157.1357.13107,800
Jul 16, 201957.2258.0557.0957.5657.56145,500
Jul 15, 201957.5857.9156.8457.2557.2571,400
Jul 12, 201957.1757.9957.0857.5757.5792,500
Jul 11, 201957.5658.0156.6256.9556.9581,000
Jul 10, 201958.5358.9357.4657.5257.5282,000
Jul 09, 201957.9958.3657.5858.1258.1277,400
Jul 08, 201959.1759.4157.9658.1158.1180,500
Jul 05, 201958.9259.6658.5559.3459.3495,000
Jul 03, 201958.5559.4758.5459.1559.1577,900
Jul 02, 201958.4258.5157.4758.3558.35121,800
Jul 01, 201960.5260.5257.9158.3958.39187,600
Jun 28, 201959.8560.3258.8459.6959.69303,200
Jun 27, 201958.7659.6358.6759.5959.59138,300
Jun 26, 201958.6558.9757.9558.2658.2699,800
Jun 25, 201958.1558.7157.9658.3158.31111,600
Jun 24, 201958.3158.4757.8258.1558.15142,100
Jun 21, 201958.1858.4257.7358.0158.01333,700
Jun 20, 201957.7758.4057.4358.3758.37160,700
Jun 19, 201957.4757.6956.9657.4457.44113,100
Jun 18, 201957.4057.7657.1357.4557.45116,700
Jun 17, 201957.0057.7456.8456.9856.98157,100
Jun 14, 201956.8057.2556.4556.8056.80100,900
Jun 13, 201956.2357.0556.1057.0257.02120,600
Jun 12, 201955.6056.1755.0055.9955.99126,300
Jun 11, 201956.0656.1055.3055.5455.5472,600
Jun 10, 201955.8356.5055.5355.6955.6995,800
Jun 07, 201955.4955.7155.1555.5255.5262,100
Jun 06, 201954.8155.1954.0255.0155.01104,300
Jun 05, 201955.4455.4454.3755.0455.0494,600
Jun 04, 201954.3555.1253.8955.0555.05122,500
Jun 03, 201952.8353.6852.4053.5353.53323,600
May 31, 201952.1852.8251.8152.8052.80147,200
May 30, 201952.5453.0252.3352.8452.84128,800
May 30, 20190.15 Dividend
May 29, 201952.0152.6351.7252.4552.30126,100
May 28, 201952.7652.8752.0152.4152.26116,000
May 24, 201952.4753.1052.0252.6652.5168,100
May 23, 201952.0852.4151.5852.1151.96169,100
May 22, 201952.7953.1652.2552.7152.56104,600
May 21, 201952.3853.1252.3852.9952.84150,500
May 20, 201951.9352.4751.5651.9951.84194,600
May 17, 201952.1553.0551.9252.0851.93455,600
May 16, 201952.3853.5152.3852.8452.69174,800
May 15, 201952.0653.0052.0652.3352.18181,600
May 14, 201952.9853.2252.0552.7252.57249,500
May 13, 201953.9053.9052.2452.7452.59284,400
May 10, 201954.1454.9653.2054.8454.68172,200
May 09, 201953.2954.4952.8454.2454.08195,100
May 08, 201953.6354.0753.0053.7153.56158,700
May 07, 201955.0555.3753.3753.6753.52168,900
May 06, 201954.4555.7054.4555.5655.4097,800
May 03, 201955.6256.2155.4055.4455.28108,500
May 02, 201955.7056.3255.0955.2655.10101,000
May 01, 201955.8456.7155.0055.7255.56351,700
Apr 30, 201954.0455.5953.6855.4855.32211,900
Apr 29, 201954.9055.1654.0254.1253.97118,900
Apr 26, 201954.4755.0954.0754.8854.72111,800
Apr 25, 201955.8355.8953.9054.4554.29262,600
Apr 24, 201956.0456.7155.9756.1055.9486,300
Apr 23, 201955.9956.8955.5756.1656.00139,900
Apr 22, 201956.0556.1055.3655.8955.73206,900
Apr 18, 201956.0456.8055.6456.0055.84206,600
Apr 17, 201955.9957.4455.3656.1656.00378,900
Apr 16, 201957.5257.9257.4557.7757.60152,200
Apr 15, 201957.9758.2057.0957.2557.09121,300
Apr 12, 201958.5059.0857.9858.0057.83119,900
Apr 11, 201957.4758.2557.0958.1057.93164,700
Apr 10, 201956.9357.9456.7457.3357.17204,300
Apr 09, 201956.5357.5156.4056.8156.65215,800
Apr 08, 201956.3456.8255.8756.7656.6091,400
Apr 05, 201955.9157.2155.9156.5756.41209,900
Apr 04, 201955.5256.1454.2355.6855.52199,800
Apr 03, 201955.7756.1855.3155.4355.2798,000
Apr 02, 201955.7556.3554.5555.2155.0596,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...