Badger Meter Historical Data - BMI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Badger Meter Inc BMI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.21 0.3% 69.32 68.42 69.53 69.40 69.11 16:03:53
more quote information »

BMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week67.9369.5366.9368.38129,4781.392.05%
1 Month63.4169.5358.8163.00197,8015.919.32%
3 Months61.3469.5358.8163.33179,7357.9813.01%
6 Months53.5169.5349.6658.75200,80215.8129.55%
1 Year59.9469.5349.6657.33176,5039.3815.65%
3 Years36.0569.5334.4051.34128,75233.2792.29%
5 Years29.5369.5325.81545.57111,99639.79134.74%

BMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 69.32 0.21 0.3% 69.40 69.53 68.42 121,577
Feb 14 2020 69.11 0.39 0.57% 68.84 69.35 68.59 102,760
Feb 13 2020 68.72 0.37 0.54% 68.02 68.75 67.43 112,697
Feb 12 2020 68.35 0.64 0.95% 67.96 68.448 66.93 137,515
Feb 11 2020 67.71 0.20 0.3% 67.93 68.48 67.41 164,939
Feb 10 2020 67.51 2.32 3.56% 65.08 67.70 64.93 201,040
Feb 07 2020 65.19 0.43 0.66% 64.77 65.96 64.3195 195,913
Feb 06 2020 64.76 2.34 3.75% 62.93 64.93 62.48 228,260
Feb 05 2020 62.42 1.30 2.13% 60.41 62.71 59.74 334,440
Feb 04 2020 61.12 1.58 2.65% 60.42 61.78 60.12 251,549
Feb 03 2020 59.54 0.48 0.81% 59.41 60.46 59.14 224,895
Jan 31 2020 59.06 -1.32 -2.19% 59.99 60.17 58.81 337,052
Jan 30 2020 60.38 -0.08 -0.13% 59.94 60.59 59.54 221,918
Jan 29 2020 60.46 -0.99 -1.61% 61.51 61.93 60.22 191,630
Jan 28 2020 61.45 0.64 1.05% 61.16 61.93 61.16 118,423
Jan 27 2020 60.81 -1.57 -2.52% 61.45 61.64 60.72 144,034
Jan 24 2020 62.38 -0.43 -0.68% 63.13 63.18 61.79 278,380
Jan 23 2020 62.81 -0.22 -0.35% 63.09 63.18 62.41 153,611
Jan 22 2020 63.03 0.04 0.06% 63.30 63.78 62.83 214,115
Jan 21 2020 62.99 -0.46 -0.72% 63.41 63.605 62.77 145,055
See More Historical Prices »


Your Recent History
NYSE
BMI
Badger Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.