Badger Meter (NY: BMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	216.78	217.66	216.00	216.36	126,079	+0.36(+0.17%)
Nov 26, 2024	220.24	220.24	215.38	216.00	205,626	-4.24(-1.93%)
Nov 25, 2024	223.28	224.41	220.03	220.24	262,578	-0.76(-0.34%)
Nov 22, 2024	219.78	222.06	218.93	221.00	184,488	+1.77(+0.81%)
Nov 21, 2024	218.10	221.69	216.83	219.23	189,504	+2.48(+1.14%)
Nov 20, 2024	211.22	216.97	210.97	216.75	279,979	+5.68(+2.69%)
Nov 19, 2024	211.01	211.98	209.73	211.07	109,791	-1.90(-0.89%)
Nov 18, 2024	214.92	215.76	212.37	212.97	154,643	-2.35(-1.09%)
Nov 15, 2024	220.48	220.48	214.98	215.32	160,164	-4.33(-1.97%)
Nov 14, 2024	224.66	226.10	217.90	219.65	123,881	-4.05(-1.81%)
Nov 13, 2024	226.91	229.32	223.10	223.70	149,366	-1.32(-0.59%)
Nov 12, 2024	227.05	229.13	224.83	225.02	158,645	-1.85(-0.82%)
Nov 11, 2024	225.38	227.42	224.35	226.87	114,282	+3.40(+1.52%)
Nov 08, 2024	223.97	224.98	222.06	223.47	205,336	+0.22(+0.10%)
Nov 07, 2024	224.43	225.10	220.37	223.25	253,033	-0.41(-0.18%)
Nov 06, 2024	219.36	225.14	217.34	223.66	316,245	+17.06(+8.26%)
Nov 05, 2024	202.23	207.29	202.23	206.60	134,933	+3.75(+1.85%)
Nov 04, 2024	200.48	204.58	200.13	202.85	159,315	+0.87(+0.43%)
Nov 01, 2024	202.84	203.19	200.79	201.98	138,893	+1.93(+0.96%)
Oct 31, 2024	204.29	205.34	199.68	200.05	292,382	-4.91(-2.40%)
Oct 30, 2024	205.01	205.95	203.77	204.96	177,921	+0.97(+0.48%)
Oct 29, 2024	204.08	204.36	201.15	203.99	171,591	-0.36(-0.18%)
Oct 28, 2024	204.10	205.46	202.62	204.35	153,842	+2.32(+1.15%)
Oct 25, 2024	202.56	204.44	200.98	202.03	144,996	+0.84(+0.42%)
Oct 24, 2024	202.94	202.94	199.97	201.19	150,053	-1.48(-0.73%)
Oct 23, 2024	198.97	202.77	198.91	202.67	213,978	+3.67(+1.84%)
Oct 22, 2024	202.57	202.96	198.89	199.00	228,228	-5.14(-2.52%)
Oct 21, 2024	207.49	208.13	202.72	204.14	256,523	-3.52(-1.70%)
Oct 18, 2024	207.91	212.22	205.97	207.66	454,914	+1.71(+0.83%)
Oct 17, 2024	201.76	207.81	193.00	205.95	658,467	-13.82(-6.29%)
Oct 16, 2024	222.20	223.66	219.47	219.77	459,647	-2.29(-1.03%)
Oct 15, 2024	224.59	225.63	221.78	222.06	164,135	-3.17(-1.41%)
Oct 14, 2024	226.38	227.06	224.42	225.23	148,447	-0.97(-0.43%)
Oct 11, 2024	226.42	226.81	222.71	226.20	144,705	-0.44(-0.19%)
Oct 10, 2024	227.05	227.56	225.04	226.64	200,807	-3.05(-1.33%)
Oct 09, 2024	226.05	230.76	224.66	229.69	111,062	+3.59(+1.59%)
Oct 08, 2024	225.90	226.91	223.66	226.10	90,188	+1.19(+0.53%)
Oct 07, 2024	223.14	225.99	221.26	224.91	104,231	+1.33(+0.59%)
Oct 04, 2024	222.32	223.74	220.53	223.58	125,808	+4.72(+2.16%)
Oct 03, 2024	219.65	220.91	217.80	218.86	100,770	-1.04(-0.47%)
Oct 02, 2024	216.44	220.77	215.81	219.90	119,035	+1.94(+0.89%)
Oct 01, 2024	218.00	218.99	214.18	217.96	122,023	-0.45(-0.21%)
Sep 30, 2024	216.31	218.52	214.84	218.41	127,422	+2.17(+1.00%)
Sep 27, 2024	216.28	218.23	214.69	216.24	106,009	+0.71(+0.33%)
Sep 26, 2024	217.96	217.96	214.93	215.53	94,523	+0.36(+0.17%)
Sep 25, 2024	219.51	219.51	214.01	215.17	137,600	-3.54(-1.62%)
Sep 24, 2024	218.60	219.03	217.50	218.71	115,158	-0.45(-0.21%)
Sep 23, 2024	218.00	220.25	216.87	219.16	114,884	+2.09(+0.96%)
Sep 20, 2024	218.85	218.85	211.93	217.07	630,775	-2.56(-1.17%)
Sep 19, 2024	217.16	219.71	213.83	219.63	158,623	+7.81(+3.69%)
Sep 18, 2024	214.13	217.68	211.37	211.82	307,238	-1.77(-0.83%)
Sep 17, 2024	212.37	215.94	212.00	213.59	138,894	+1.80(+0.85%)
Sep 16, 2024	209.09	211.93	206.22	211.79	131,294	+2.71(+1.30%)
Sep 13, 2024	205.10	209.54	202.31	209.08	121,499	+5.28(+2.59%)
Sep 12, 2024	200.65	204.12	198.77	203.80	128,675	+3.63(+1.81%)
Sep 11, 2024	196.53	200.59	192.50	200.17	142,511	+4.98(+2.55%)
Sep 10, 2024	192.77	196.02	191.05	195.19	136,755	+3.12(+1.62%)
Sep 09, 2024	191.31	193.37	189.87	192.07	172,913	+1.46(+0.77%)
Sep 06, 2024	192.03	192.90	190.07	190.61	106,513	-1.70(-0.88%)
Sep 05, 2024	195.00	195.00	191.47	192.31	140,010	-2.95(-1.51%)
Sep 04, 2024	196.14	197.66	194.61	195.26	150,741	-2.21(-1.12%)