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
-1.45 -2.7% 52.29 49.8818 54.17 51.98 53.74 16:02:00
more quote information »

BMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.7654.1841.5047.91289,0071.533.01%
1 Month63.1166.1941.5054.99303,669-10.82-17.14%
3 Months63.0170.83541.5059.61227,184-10.72-17.01%
6 Months53.1970.83541.5059.34222,583-0.90-1.69%
1 Year55.5570.83541.5057.28192,206-3.26-5.87%
3 Years35.5070.83535.2552.22134,71116.7947.3%
5 Years29.6770.83525.81546.33117,21022.6276.24%

BMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 52.29 -1.45 -2.7% 51.98 54.17 49.8818 177,478
Mar 26 2020 53.74 4.40 8.92% 49.75 54.18 49.69 263,818
Mar 25 2020 49.34 -0.90 -1.79% 49.93 51.80 47.66 206,792
Mar 24 2020 50.24 7.24 16.84% 44.85 50.54 42.93 273,943
Mar 23 2020 43.00 -2.73 -5.97% 45.90 46.11 41.50 391,632
Mar 20 2020 45.73 -4.74 -9.39% 50.76 51.21 44.195 391,062
Mar 19 2020 50.47 -0.51 -1.0% 50.32 51.86 49.075 293,227
Mar 18 2020 50.98 -2.88 -5.35% 50.43 53.34 48.72 300,356
Mar 17 2020 53.86 4.64 9.43% 50.21 54.83 49.298 322,583
Mar 16 2020 49.22 -5.55 -10.13% 49.74 51.19 48.34 239,463
Mar 13 2020 54.77 5.35 10.83% 51.80 54.77 49.90 268,500
Mar 12 2020 49.42 -7.39 -13.01% 54.16 55.08 48.36 325,117
Mar 11 2020 56.81 -2.34 -3.96% 57.91 58.66 56.34 254,506
Mar 10 2020 59.15 -1.98 -3.24% 62.98 62.98 57.11 384,846
Mar 09 2020 61.13 -1.91 -3.03% 58.91 62.74 58.91 339,365
Mar 06 2020 63.04 1.39 2.25% 59.85 63.25 59.85 317,170
Mar 05 2020 61.65 -1.68 -2.65% 61.70 62.09 60.41 303,954
Mar 04 2020 63.33 0.73 1.17% 63.41 63.50 61.88 431,688
Mar 03 2020 62.60 -1.29 -2.02% 64.21 66.19 62.57 315,359
Mar 02 2020 63.89 3.68 6.11% 61.19 64.00 60.21 196,950
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.