Badger Meter (NY: BMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	29.63	30.00	29.30	29.90	196,594	+0.42(+1.42%)
Oct 28, 2016	29.39	29.86	29.37	29.49	112,408	+0.16(+0.54%)
Oct 27, 2016	29.86	29.90	29.22	29.33	103,909	-0.41(-1.38%)
Oct 26, 2016	29.73	30.16	29.58	29.74	131,211	-0.06(-0.19%)
Oct 25, 2016	29.90	29.96	29.50	29.79	177,393	-0.11(-0.37%)
Oct 24, 2016	29.65	30.05	29.63	29.90	101,528	+0.47(+1.61%)
Oct 21, 2016	29.20	29.44	28.98	29.43	164,693	-0.08(-0.28%)
Oct 20, 2016	28.81	29.73	28.80	29.51	215,236	+0.60(+2.06%)
Oct 19, 2016	28.67	29.36	28.49	28.92	208,187	+0.36(+1.27%)
Oct 18, 2016	28.69	29.73	27.25	28.56	569,346	-2.15(-7.00%)
Oct 17, 2016	30.77	30.92	30.33	30.70	77,925	-0.05(-0.15%)
Oct 14, 2016	30.37	31.09	30.37	30.75	89,394	+0.30(+0.98%)
Oct 13, 2016	30.43	30.56	30.27	30.45	129,122	-0.19(-0.61%)
Oct 12, 2016	30.37	30.78	30.24	30.64	76,278	+0.10(+0.34%)
Oct 11, 2016	30.95	30.98	30.38	30.54	92,569	-0.54(-1.74%)
Oct 10, 2016	30.99	31.23	30.97	31.08	58,012	+0.17(+0.54%)
Oct 07, 2016	31.49	31.62	30.77	30.91	108,722	-0.45(-1.42%)
Oct 06, 2016	31.31	31.42	31.09	31.36	88,419	-0.11(-0.35%)
Oct 05, 2016	31.29	31.57	31.00	31.47	133,773	+0.39(+1.26%)
Oct 04, 2016	31.16	31.39	30.78	31.08	76,865	-0.12(-0.39%)
Oct 03, 2016	31.04	31.29	30.93	31.20	95,905	+0.03(+0.09%)
Sep 30, 2016	31.02	31.23	30.73	31.17	156,469	+0.35(+1.15%)
Sep 29, 2016	31.24	31.24	30.72	30.82	141,886	-0.47(-1.52%)
Sep 28, 2016	31.27	31.42	31.05	31.29	62,201	+0.11(+0.36%)
Sep 27, 2016	30.89	31.22	30.83	31.18	96,076	+0.22(+0.72%)
Sep 26, 2016	31.34	31.52	30.93	30.96	136,647	-0.42(-1.33%)
Sep 23, 2016	31.91	32.01	31.33	31.37	135,545	-0.47(-1.49%)
Sep 22, 2016	31.39	31.95	31.36	31.85	145,272	+0.73(+2.33%)
Sep 21, 2016	31.25	31.41	30.88	31.12	168,921	+0.07(+0.21%)
Sep 20, 2016	31.12	31.38	30.96	31.06	112,717	+0.23(+0.75%)
Sep 19, 2016	30.82	31.08	30.67	30.83	201,019	+0.23(+0.76%)
Sep 16, 2016	30.56	30.89	30.41	30.59	516,540	+0.08(+0.27%)
Sep 15, 2016	30.23	30.65	30.19	30.51	282,533	+0.35(+1.16%)
Sep 14, 2016	30.23	30.38	29.67	30.16	110,250	-0.12(-0.40%)
Sep 13, 2016	30.37	30.52	30.12	30.28	138,435	-0.33(-1.06%)
Sep 12, 2016	29.85	30.63	29.85	30.61	182,565	+0.63(+2.11%)
Sep 09, 2016	30.30	30.46	29.96	29.97	207,395	-0.60(-1.98%)
Sep 08, 2016	30.83	30.83	30.51	30.58	176,768	-0.30(-0.98%)
Sep 07, 2016	30.85	31.03	30.63	30.88	425,499	+0.03(+0.11%)
Sep 06, 2016	31.08	31.08	30.53	30.85	309,901	-0.06(-0.20%)
Sep 02, 2016	30.90	30.91	30.91	30.91	1,177,869	+0.21(+0.70%)
Sep 01, 2016	30.70	30.76	30.32	30.70	164,157	+0.00(+0.02%)
Aug 31, 2016	30.77	30.91	30.49	30.69	460,177	-0.21(-0.69%)
Aug 30, 2016	31.24	31.24	30.79	30.90	193,148	-0.18(-0.58%)
Aug 29, 2016	30.86	31.53	30.83	31.09	542,923	+0.37(+1.20%)
Aug 26, 2016	30.80	30.89	30.27	30.72	313,472	-0.08(-0.26%)
Aug 25, 2016	31.16	31.16	30.53	30.80	287,481	-0.36(-1.16%)
Aug 24, 2016	31.73	31.86	30.87	31.16	251,131	-0.45(-1.44%)
Aug 23, 2016	31.88	32.03	31.46	31.61	227,055	+0.00(+0.00%)
Aug 22, 2016	31.70	31.82	31.20	31.61	161,618	-0.27(-0.84%)
Aug 19, 2016	32.11	32.22	31.77	31.88	372,815	-0.19(-0.58%)
Aug 18, 2016	31.91	32.29	31.91	32.07	209,930	+0.19(+0.60%)
Aug 17, 2016	32.33	32.45	31.77	31.88	232,959	-0.37(-1.15%)
Aug 16, 2016	32.47	33.08	32.14	32.25	233,833	-0.27(-0.83%)
Aug 15, 2016	31.44	32.67	30.86	32.52	355,633	-0.44(-1.32%)
Aug 12, 2016	32.81	33.46	32.44	32.95	127,140	+0.22(+0.67%)
Aug 11, 2016	32.49	32.94	32.24	32.73	123,606	+0.25(+0.77%)
Aug 10, 2016	32.57	32.78	32.24	32.48	108,593	-0.12(-0.37%)
Aug 09, 2016	32.66	32.95	32.23	32.60	122,652	+0.01(+0.03%)
Aug 08, 2016	32.05	32.66	32.00	32.60	104,867	+0.42(+1.31%)
Aug 05, 2016	31.90	32.32	31.76	32.17	145,519	+0.45(+1.42%)
Aug 04, 2016	31.65	31.91	31.56	31.72	106,280	+0.04(+0.13%)
Aug 03, 2016	31.86	31.99	31.52	31.68	121,560	-0.21(-0.65%)
Aug 02, 2016	32.07	32.28	31.89	31.89	77,982	-0.41(-1.28%)