Badger Meter Historical Data - BMI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Badger Meter Inc BMI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.63 6.42% 60.17 60.28 56.41 56.41 56.54 20:00:00
more quote information »

BMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week52.9660.2850.66554.0317382k7.2113.61%
1 Month54.5960.2850.66553.6640212k5.5810.22%
3 Months53.1960.2849.6653.1773174k6.9813.12%
6 Months56.0460.5249.6654.0889167k4.137.37%
1 Year49.8261.5746.69554.1467144k10.3520.77%
3 Years30.8461.5729.300547.4100122k29.3395.10%
5 Years25.2161.5725.04542.9523102k34.96138.68%

BMI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201960.17+3.63+6.42%56.4160.28827,172
Oct 17 201956.54+5.20+10.13%50.66556.8425768,691
Oct 16 201951.34-2.27-4.23%51.2353.645499,269
Oct 15 201953.61+0.76+1.44%52.90554.48245,609
Oct 14 201952.85+0.05+0.09%52.3052.90152,375
Oct 11 201952.80+0.70+1.34%52.5354.05244,111
Oct 10 201952.10-0.09-0.17%51.8052.58136,120
Oct 09 201952.19+0.33+0.64%51.8152.41117,237
Oct 08 201951.86-1.36-2.56%51.7752.96163,288
Oct 07 201953.22-0.11-0.21%52.5353.58122,677
Oct 04 201953.33+0.88+1.68%52.4053.4189,807
Oct 03 201952.45-0.71-1.34%51.7053.10131,370
Oct 02 201953.16-0.04-0.08%52.2753.19141,453
Oct 01 201953.20-0.50-0.93%53.0454.66123,776
Sep 30 201953.70-0.16-0.30%53.4654.39150,994
Sep 27 201953.86+1.07+2.03%53.0553.97146,032
Sep 26 201952.79-1.04-1.93%52.7053.86116,264
Sep 25 201953.83+0.29+0.54%53.5554.29124,738
Sep 24 201953.54-0.65-1.20%53.395354.50247,490
Sep 23 201954.19-0.38-0.70%53.8754.56108,751
Sep 20 201954.57-0.05-0.09%54.0054.99409,372
Sep 19 201954.62+0.38+0.70%54.3555.11161,445
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.