Badger Meter, Inc. Historical Stock Prices

BMI 
$53.07
*  
0.80
1.53%
Get BMI Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BMI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  52.96  53.16  52.38  53.07 43,911
10/21/2014 52.38 53.16 52.38 53.07 43,911
10/20/2014 50.42 52.31 50.09 52.27 60,263
10/17/2014 52.22 52.22 50.1 50.42 71,817
10/16/2014 50.55 52.96 50.1175 51.43 88,944
10/15/2014 50.48 52.25 49.86 51.78 66,010
10/14/2014 50.23 51.48 50.23 50.66 45,693
10/13/2014 49.04 50.59 49 49.94 47,097
10/10/2014 49 49.29 48.5 48.85 59,543
10/09/2014 49.47 49.71 48.615 48.75 54,252
10/08/2014 47.79 50.01 47.46 49.73 47,369
10/07/2014 48.59 48.64 47.87 47.96 54,274
10/06/2014 49.42 49.49 48.71 48.78 55,558
10/03/2014 50.24 50.46 49.33 49.5 24,936
10/02/2014 49.56 50.07 49 49.63 25,911
10/01/2014 50.56 50.62 49.02 49.29 52,009
09/30/2014 50.83 51.21 50.1 50.45 88,828
09/29/2014 50.06 51.19 50.06 50.66 34,495
09/26/2014 50.26 51.03 50.26 50.82 26,096
09/25/2014 50.87 51.07 50.19 50.43 41,017
09/24/2014 51.09 51.5 50.6401 51.14 31,461
09/23/2014 50.87 51.1 50.585 50.85 52,254
09/22/2014 50.91 51.26 50.62 50.97 39,351
09/19/2014 51.65 51.97 51.02 51.23 110,642
09/18/2014 51.64 52.2 50.78 51.62 29,203
09/17/2014 51.09 51.86 50.96 51.32 28,920
09/16/2014 50.85 51.59 50.68 51.2 25,705
09/15/2014 51.29 51.59 50.75 51.11 36,193
09/12/2014 52.33 52.33 50.9 51.27 26,711
09/11/2014 51.43 52.435 51.43 52.19 15,076
09/10/2014 52.17 52.35 51.6 51.93 27,684
09/09/2014 52.64 52.64 51.76 52.33 37,756
09/08/2014 52.5 52.73 52.12 52.59 18,620
09/05/2014 51.78 52.53 51.537 52.45 26,400
09/04/2014 52.21 52.49 51.98 52.09 16,229
09/03/2014 52.98 52.98 51.73 52.03 43,291
09/02/2014 52.15 52.81 52.03 52.65 34,393
08/29/2014 51.36 52.19 50.95 52.08 34,389
08/28/2014 51.25 51.48 51.16 51.23 12,441
08/27/2014 52.06 52.12 51.37 51.65 17,737
08/26/2014 52.27 52.5 51.9 52.25 25,180
08/25/2014 52.1 52.49 51.2 51.87 19,129
08/22/2014 52.07 52.49 51.318 51.9 30,714
08/21/2014 52.24 52.4 51.21 52.15 31,744
08/20/2014 52.46 52.72 51.9453 52.43 18,438
08/19/2014 52.82 53.03 52.59 52.85 23,459
08/18/2014 52.12 52.94 51.7754 52.91 43,308
08/15/2014 51.96 52.17 50.68 51.38 70,929
08/14/2014 51.04 51.88 50.77 51.51 31,789
08/13/2014 50.9 51.48 50.59 51.16 32,061
08/12/2014 51.34 51.58 50.48 50.86 20,863
08/11/2014 51.49 52.23 51.31 51.42 29,510
08/08/2014 50 51.18 50 51.07 45,973
08/07/2014 50.22 50.89 49.94 50.09 17,388
08/06/2014 49.8 50.7 49.67 50.18 35,658
08/05/2014 49.73 50.67 49.51 50.14 23,738
08/04/2014 49.45 50.18 49.02 50.07 41,105
08/01/2014 50.01 50.0975 48.88 49.27 51,031
07/31/2014 49.9 50.34 49.9 49.9 68,822
07/30/2014 50.53 50.53 49.9 50.14 27,735
07/29/2014 50.45 50.8 49.86 50.05 21,836
07/28/2014 51.17 51.17 49.82 50.46 33,273
07/25/2014 50.93 51.47 50.69 50.94 41,069
07/24/2014 52.47 52.74 51.03 51.31 21,897
07/23/2014 53.29 53.6 52.235 52.47 42,599
07/22/2014 51.08 53.43 51.07 53.37 84,403
07/21/2014 50.68 51.09 50 50.71 56,979
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?