Badger Meter, Inc. Historical Data - BMI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Badger Meter, Inc. BMI NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.18 0.32% 56.98 57.74 56.84 57.00 56.80 15:59:59
more quote information »

BMI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week55.8357.745556.269973k157k103k1.152.06%
1 Month51.9357.7451.5653.856762k322k128k5.059.72%
3 Months54.7759.083251.5654.807062k456k163k2.214.04%
6 Months54.2661.5746.69554.666352k456k139k2.725.01%
1 Year46.5561.5744.153.359629k467k119k10.4322.41%
3 Years35.7461.5729.300545.130727k922k112k21.2459.43%
5 Years25.2461.5723.65541.011912k922k93k31.74125.75%

BMI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 17 201956.9778+0.18+0.31%56.840157.74157,097
Jun 14 201956.80-0.22-0.39%56.4557.25100,853
Jun 13 201957.02+1.03+1.84%56.1057.05120,556
Jun 12 201955.99+0.45+0.81%55.0056.165126,275
Jun 11 201955.54-0.15-0.27%55.3056.1072,558
Jun 10 201955.69+0.17+0.31%55.5356.5095,812
Jun 07 201955.52+0.51+0.93%55.1555.7162,082
Jun 06 201955.01-0.03-0.05%54.0255.19103,128
Jun 05 201955.04-0.01-0.02%54.3755.4494,761
Jun 04 201955.05+1.52+2.84%53.8955.12122,520
Jun 03 201953.53+0.73+1.38%52.4053.68322,225
May 31 201952.80-0.04-0.08%51.7152.82147,201
May 30 201952.84+0.39+0.74%52.32553.02128,421
May 29 201952.45+0.04+0.08%51.7252.63126,077
May 28 201952.41-0.25-0.47%52.0153.03115,248
May 24 201952.66+0.55+1.06%52.0253.1068,055
May 23 201952.11-0.60-1.14%51.5852.41169,105
May 22 201952.71-0.28-0.53%52.2553.26104,585
May 21 201952.99+1.00+1.92%52.3853.12150,505
May 20 201951.99-0.09-0.17%51.5652.47194,570
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.