BMI

Badger Meter Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Badger Meter Inc BMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-8.54 -8.0% 98.21 20:00:00
Open Price Low Price High Price Close Price Prev Close
105.29 97.925 105.82 98.42 106.75
more quote information »

BMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.54109.1997.925105.46211,839-4.33-4.22%
1 Month89.73109.1988.5097.39206,0888.489.45%
3 Months76.87109.1972.4487.65156,92821.3427.76%
6 Months64.71109.1959.530775.99156,38433.5051.77%
1 Year64.23109.1941.5066.76173,78133.9852.9%
3 Years49.30109.1941.0058.70150,76048.9199.21%
5 Years27.235109.1926.398852.40130,57270.98260.6%

BMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 98.42 -8.33 -7.8% 105.29 105.82 97.925 306,066
Jan 14 2021 106.75 0.16 0.15% 106.87 109.19 106.66 244,988
Jan 13 2021 106.59 0.65 0.61% 105.72 108.14 105.72 175,833
Jan 12 2021 105.94 1.87 1.8% 104.06 106.145 104.06 140,000
Jan 11 2021 104.07 -0.75 -0.72% 103.49 104.68 102.69 170,631
Jan 08 2021 104.82 2.95 2.9% 102.54 105.22 102.14 269,790
Jan 07 2021 101.87 4.67 4.8% 97.22 101.89 96.066 264,611
Jan 06 2021 97.20 4.97 5.39% 93.29 97.54 92.68 267,760
Jan 05 2021 92.23 1.35 1.49% 90.81 93.36 90.62 160,154
Jan 04 2021 90.88 -3.18 -3.38% 93.85 94.34 88.9775 229,296
Dec 31 2020 94.06 0.69 0.74% 93.31 95.07 92.90 200,181
Dec 30 2020 93.37 0.77 0.83% 92.75 94.46 92.75 117,525
Dec 29 2020 92.60 -1.77 -1.88% 94.49 94.73 92.11 120,584
Dec 28 2020 94.37 0.66 0.7% 95.12 95.9999 93.74 182,450
Dec 24 2020 93.71 0.47 0.5% 93.45 94.32 92.64 67,329
Dec 23 2020 93.24 1.74 1.9% 92.27 94.04 91.23 107,998
Dec 22 2020 91.50 1.37 1.52% 90.33 91.79 89.13 134,558
Dec 21 2020 90.13 -0.66 -0.73% 89.42 90.32 88.50 132,438
Dec 18 2020 90.79 1.59 1.78% 89.73 91.21 89.50 659,760
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.