Quantcast

Badger Meter, Inc. Common Stock Historical Stock Prices

BMI 
$55.1
*  
1
1.78%
Get BMI Alerts
*Delayed - data as of Apr. 25, 2019 12:02 ET  -  Find a broker to begin trading BMI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    BMI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:02 55.75 55.885 53.90 55.10 102,114
04/24/2019 56.04 56.71 55.97 56.1 86,340
04/23/2019 55.99 56.89 55.57 56.16 139,875
04/22/2019 56.05 56.1001 55.36 55.89 206,941
04/18/2019 56.04 56.8 55.635 56 206,613
04/17/2019 55.99 57.44 55.36 56.16 378,928
04/16/2019 57.52 57.9165 57.45 57.77 152,160
04/15/2019 57.97 58.2 57.09 57.25 121,344
04/12/2019 58.5 59.0832 57.975 58 119,948
04/11/2019 57.47 58.25 57.09 58.1 164,678
04/10/2019 56.93 57.94 56.74 57.33 198,115
04/09/2019 56.53 57.51 56.4 56.81 215,809
04/08/2019 56.34 56.82 55.87 56.76 91,437
04/05/2019 55.91 57.21 55.91 56.57 209,938
04/04/2019 55.52 56.14 54.23 55.68 199,750
04/03/2019 55.77 56.18 55.31 55.43 97,956
04/02/2019 55.75 56.35 54.55 55.21 96,631
04/01/2019 56.1 56.3364 55.36 55.73 107,776
03/29/2019 55.98 56 55.5139 55.64 147,258
03/28/2019 55.63 55.98 54.01 55.47 146,839
03/27/2019 55.55 55.87 53.62 55.41 179,324
03/26/2019 55.48 55.925 55.23 55.58 179,233
03/25/2019 54.77 55.57 53.75 55.17 123,044
03/22/2019 57.3 57.35 54.76 54.86 410,426
03/21/2019 57.13 58.44 57.03 57.64 126,878
03/20/2019 57.28 58.34 56.7901 57.32 119,499
03/19/2019 57.16 57.44 56.7 57.17 105,260
03/18/2019 56.86 57.21 56.03 57.14 113,735
03/15/2019 56.72 57.42 56.26 56.64 293,036
03/14/2019 56.95 56.96 55.93 56.56 100,294
03/13/2019 57.64 57.812 56.8 56.9 174,169
03/12/2019 58.04 58.04 56.91 57.46 123,294
03/11/2019 57.38 58.49 57.09 58.01 94,754
03/08/2019 56.48 57.94 56.4 57.21 156,395
03/07/2019 57.11 57.4904 56.345 57.04 111,484
03/06/2019 58.12 58.12 56.57 57.1 155,267
03/05/2019 59.3 59.3 58.21 58.35 78,034
03/04/2019 60.11 60.11 59.05 59.17 125,765
03/01/2019 59.38 59.97 58.9 59.85 99,666
02/28/2019 59.78 59.87 58.73 58.84 94,666
02/27/2019 59.65 59.97 59.18 59.83 75,553
02/26/2019 60.67 61.07 59.85 59.93 55,328
02/25/2019 60.88 61.38 60.54 60.6 83,433
02/22/2019 61.27 61.57 60.28 60.59 73,792
02/21/2019 60.76 61.1 59.98 61.05 72,490
02/20/2019 60.02 61.01 59.55 60.78 109,529
02/19/2019 59.94 61.12 59.9 60.02 124,987
02/15/2019 59.22 60.22 59.22 60.16 92,121
02/14/2019 58.66 59.48 58.66 59.01 150,316
02/13/2019 58.99 59.25 58.61 58.79 66,201
02/12/2019 59.56 59.56 58.715 58.94 71,883
02/11/2019 59.7 59.98 58.6 59.22 134,474
02/08/2019 59.23 59.745 59 59.39 135,353
02/07/2019 57.73 59.4299 57.73 59.19 172,311
02/06/2019 57.07 58.64 56.37 58.32 93,246
02/05/2019 55.03 57.39 53.8493 56.77 182,436
02/04/2019 53.17 54.01 52.6 53.93 120,375
02/01/2019 53.05 53.36 52.34 53 82,932
01/31/2019 52.33 53.08 52.15 52.79 140,816
01/30/2019 51.93 52.57 51.45 52.3 88,887
01/29/2019 52.21 52.4 51.7376 51.87 65,171
01/28/2019 52.4 52.7191 51.408 51.91 94,557
01/25/2019 52.98 53.42 52.455 53.18 59,819
01/24/2019 51.81 52.9 51.73 52.79 90,412
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio