Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	27.61	28.39	27.49	27.82	198,448	+0.17(+0.63%)
Oct 29, 2015	27.43	27.90	27.21	27.65	143,513	+0.05(+0.18%)
Oct 28, 2015	26.35	27.64	26.34	27.60	254,978	+1.23(+4.67%)
Oct 27, 2015	27.43	27.67	26.29	26.37	288,916	-1.11(-4.04%)
Oct 26, 2015	27.08	27.60	27.08	27.48	119,526	+0.25(+0.91%)
Oct 23, 2015	27.00	27.27	26.76	27.23	133,042	+0.38(+1.40%)
Oct 22, 2015	26.12	27.08	26.12	26.85	141,074	+0.72(+2.76%)
Oct 21, 2015	26.19	26.34	25.96	26.13	417,188	+0.01(+0.03%)
Oct 20, 2015	27.01	27.34	25.39	26.12	377,285	-1.50(-5.42%)
Oct 19, 2015	27.36	27.70	27.36	27.62	140,451	+0.06(+0.20%)
Oct 16, 2015	27.82	27.82	27.40	27.57	145,405	-0.23(-0.83%)
Oct 15, 2015	27.51	27.80	27.18	27.80	200,692	+0.38(+1.37%)
Oct 14, 2015	27.69	27.87	27.40	27.42	130,604	-0.32(-1.14%)
Oct 13, 2015	28.02	28.38	27.72	27.74	139,136	-0.36(-1.27%)
Oct 12, 2015	28.10	28.26	28.01	28.09	100,912	+0.07(+0.26%)
Oct 09, 2015	28.14	28.36	27.82	28.02	201,446	-0.07(-0.26%)
Oct 08, 2015	27.34	28.14	27.34	28.09	238,756	+0.74(+2.72%)
Oct 07, 2015	27.06	27.70	27.08	27.35	253,452	+0.27(+0.98%)
Oct 06, 2015	27.20	27.33	26.96	27.08	121,899	-0.06(-0.20%)
Oct 05, 2015	26.73	27.28	26.73	27.14	178,151	+0.57(+2.14%)
Oct 02, 2015	26.07	26.59	25.76	26.57	116,066	+0.36(+1.38%)
Oct 01, 2015	26.71	26.74	26.10	26.21	165,468	-0.46(-1.72%)
Sep 30, 2015	26.76	26.96	26.61	26.67	161,325	+0.05(+0.19%)
Sep 29, 2015	26.40	26.80	26.34	26.62	184,916	+0.00(+0.00%)
Sep 28, 2015	26.99	26.99	26.48	26.62	142,182	-0.43(-1.60%)
Sep 25, 2015	26.84	27.16	26.59	27.05	230,269	+0.30(+1.12%)
Sep 24, 2015	26.70	26.82	26.30	26.75	201,646	-0.02(-0.09%)
Sep 23, 2015	26.83	27.20	26.55	26.77	160,419	+0.00(+0.00%)
Sep 22, 2015	26.90	27.17	26.49	26.77	152,524	-0.34(-1.24%)
Sep 21, 2015	27.26	27.47	26.95	27.11	203,960	+0.03(+0.12%)
Sep 18, 2015	26.88	27.53	26.68	27.08	392,670	-0.17(-0.64%)
Sep 17, 2015	27.61	27.98	27.19	27.25	198,809	-0.30(-1.08%)
Sep 16, 2015	27.06	27.63	27.06	27.55	124,601	+0.37(+1.35%)
Sep 15, 2015	26.75	27.27	26.67	27.18	98,445	+0.57(+2.16%)
Sep 14, 2015	26.74	26.96	26.53	26.61	125,881	+0.00(+0.02%)
Sep 11, 2015	26.09	26.74	26.09	26.60	108,944	+0.32(+1.22%)
Sep 10, 2015	26.25	26.68	26.15	26.28	61,660	-0.10(-0.38%)
Sep 09, 2015	26.41	26.90	26.32	26.38	95,595	+0.03(+0.12%)
Sep 08, 2015	26.19	26.48	26.00	26.35	96,418	+0.44(+1.70%)
Sep 04, 2015	26.04	25.91	25.91	25.91	134,555	-0.39(-1.47%)
Sep 03, 2015	26.30	26.52	26.21	26.29	86,509	+0.06(+0.21%)
Sep 02, 2015	26.28	26.48	26.13	26.24	131,786	+0.24(+0.94%)
Sep 01, 2015	26.41	26.54	25.81	26.00	129,093	-0.78(-2.90%)
Aug 31, 2015	26.59	26.97	26.55	26.77	92,995	+0.13(+0.50%)
Aug 28, 2015	26.78	26.94	26.40	26.64	224,004	-0.23(-0.85%)
Aug 27, 2015	26.79	27.04	26.33	26.87	183,697	+0.20(+0.74%)
Aug 26, 2015	26.70	26.95	26.30	26.67	163,928	+0.37(+1.41%)
Aug 25, 2015	27.28	27.36	26.25	26.30	240,155	-0.36(-1.36%)
Aug 24, 2015	25.78	27.06	25.78	26.66	260,084	-0.53(-1.94%)
Aug 21, 2015	26.69	27.28	26.42	27.19	208,753	+0.08(+0.30%)
Aug 20, 2015	27.21	27.43	27.00	27.11	114,681	-0.25(-0.90%)
Aug 19, 2015	27.72	27.72	27.23	27.35	105,059	-0.48(-1.73%)
Aug 18, 2015	28.04	28.48	27.73	27.83	168,667	-0.21(-0.75%)
Aug 17, 2015	28.12	28.22	27.92	28.04	102,096	-0.11(-0.39%)
Aug 14, 2015	27.66	28.24	27.66	28.15	145,958	+0.41(+1.47%)
Aug 13, 2015	27.28	27.87	27.23	27.75	248,463	+0.52(+1.92%)
Aug 12, 2015	27.01	27.33	26.77	27.22	139,450	+0.14(+0.52%)
Aug 11, 2015	26.75	27.10	26.51	27.08	157,769	+0.22(+0.82%)
Aug 10, 2015	26.53	27.22	26.53	26.86	163,493	+0.41(+1.56%)
Aug 07, 2015	26.18	26.57	26.13	26.45	163,943	+0.09(+0.35%)
Aug 06, 2015	26.31	26.54	26.10	26.36	178,692	+0.11(+0.40%)
Aug 05, 2015	26.44	26.48	26.05	26.25	220,105	-0.01(-0.05%)
Aug 04, 2015	26.20	26.51	25.91	26.27	221,300	+0.07(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.