Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	41.10	41.48	41.10	41.24	171,264	+0.28(+0.69%)
Oct 30, 2017	41.43	41.67	40.77	40.96	90,841	-0.52(-1.25%)
Oct 27, 2017	41.29	41.52	40.96	41.48	113,193	+0.19(+0.46%)
Oct 26, 2017	41.34	41.57	41.10	41.29	71,067	+0.05(+0.11%)
Oct 25, 2017	41.19	41.62	40.72	41.24	134,191	-0.19(-0.45%)
Oct 24, 2017	41.67	41.71	41.34	41.43	116,924	-0.05(-0.11%)
Oct 23, 2017	41.29	41.95	40.91	41.48	241,846	+0.24(+0.57%)
Oct 20, 2017	40.82	41.62	40.68	41.24	173,542	+0.75(+1.86%)
Oct 19, 2017	40.39	40.82	40.39	40.49	253,847	-0.24(-0.58%)
Oct 18, 2017	41.90	42.09	40.46	40.72	355,618	-1.27(-3.03%)
Oct 17, 2017	39.59	43.27	39.55	41.99	990,579	-5.84(-12.20%)
Oct 16, 2017	48.82	48.87	47.64	47.83	161,475	-0.56(-1.17%)
Oct 13, 2017	48.73	48.73	48.30	48.40	83,172	-0.19(-0.39%)
Oct 12, 2017	48.44	49.01	48.35	48.59	136,424	+0.05(+0.10%)
Oct 11, 2017	48.12	49.06	47.93	48.54	147,641	+0.38(+0.78%)
Oct 10, 2017	47.97	48.26	47.36	48.16	142,586	+0.47(+0.99%)
Oct 09, 2017	47.36	47.93	47.36	47.69	107,420	+0.47(+1.00%)
Oct 06, 2017	47.31	47.55	46.94	47.22	187,024	-0.09(-0.20%)
Oct 05, 2017	47.41	47.55	46.89	47.31	183,095	+0.00(+0.00%)
Oct 04, 2017	47.55	47.74	47.22	47.31	79,757	-0.42(-0.89%)
Oct 03, 2017	47.88	47.93	47.50	47.74	178,634	+0.24(+0.50%)
Oct 02, 2017	46.28	47.55	46.28	47.50	118,241	+1.37(+2.96%)
Sep 29, 2017	46.18	46.23	45.95	46.14	86,322	-0.09(-0.20%)
Sep 28, 2017	46.04	46.28	45.29	46.23	86,028	+0.14(+0.31%)
Sep 27, 2017	45.29	46.56	45.05	46.09	190,989	+1.08(+2.41%)
Sep 26, 2017	44.68	45.10	44.40	45.01	69,353	+0.42(+0.95%)
Sep 25, 2017	45.48	45.48	44.44	44.58	82,299	-0.94(-2.07%)
Sep 22, 2017	44.40	45.62	44.40	45.53	205,296	+0.94(+2.11%)
Sep 21, 2017	43.97	44.91	43.78	44.58	206,894	+0.71(+1.61%)
Sep 20, 2017	43.60	44.02	43.45	43.88	63,882	+0.33(+0.76%)
Sep 19, 2017	43.60	43.69	43.03	43.55	85,915	-0.19(-0.43%)
Sep 18, 2017	43.22	43.87	42.42	43.74	76,643	+0.61(+1.42%)
Sep 15, 2017	42.98	43.69	42.61	43.12	335,045	+0.24(+0.55%)
Sep 14, 2017	42.28	42.89	42.28	42.89	58,425	+0.42(+1.00%)
Sep 13, 2017	42.37	42.61	42.23	42.47	81,245	+0.05(+0.11%)
Sep 12, 2017	42.75	42.98	42.32	42.42	73,567	-0.14(-0.33%)
Sep 11, 2017	42.65	43.08	42.47	42.56	75,885	+0.24(+0.56%)
Sep 08, 2017	42.51	42.80	41.90	42.32	55,348	-0.28(-0.66%)
Sep 07, 2017	42.70	42.70	42.28	42.61	67,825	-0.09(-0.22%)
Sep 06, 2017	43.17	43.17	42.54	42.70	51,036	-0.24(-0.55%)
Sep 05, 2017	42.94	43.22	42.75	42.94	89,625	-0.09(-0.22%)
Sep 01, 2017	43.17	43.41	42.75	43.03	65,391	-0.19(-0.44%)
Aug 31, 2017	42.89	43.36	42.56	43.22	77,915	+0.47(+1.10%)
Aug 30, 2017	42.28	42.75	41.99	42.75	62,533	+0.52(+1.23%)
Aug 29, 2017	41.99	42.37	41.95	42.23	63,494	-0.07(-0.16%)
Aug 28, 2017	42.44	42.86	41.87	42.30	67,802	+0.05(+0.11%)
Aug 25, 2017	42.16	42.34	41.78	42.25	39,401	+0.33(+0.78%)
Aug 24, 2017	42.16	42.16	41.73	41.92	34,576	-0.14(-0.33%)
Aug 23, 2017	41.59	42.20	41.59	42.06	61,739	+0.14(+0.34%)
Aug 22, 2017	41.59	42.06	41.55	41.92	56,735	+0.38(+0.90%)
Aug 21, 2017	41.50	41.73	41.31	41.55	43,815	+0.05(+0.11%)
Aug 18, 2017	40.79	41.83	40.75	41.50	122,794	+0.19(+0.45%)
Aug 17, 2017	41.97	42.06	41.22	41.31	127,241	-0.89(-2.11%)
Aug 16, 2017	42.48	42.62	42.01	42.20	57,854	-0.05(-0.11%)
Aug 15, 2017	42.20	42.39	41.83	42.25	53,283	+0.00(+0.00%)
Aug 14, 2017	41.87	42.53	41.69	42.25	87,188	+0.75(+1.81%)
Aug 11, 2017	40.61	41.69	40.04	41.50	104,170	+0.56(+1.38%)
Aug 10, 2017	41.45	41.83	40.93	40.93	98,776	-0.84(-2.02%)
Aug 09, 2017	41.92	42.11	41.55	41.78	96,571	-0.33(-0.78%)
Aug 08, 2017	42.11	42.58	42.01	42.11	79,337	+0.05(+0.11%)
Aug 07, 2017	41.78	42.11	41.59	42.06	91,016	+0.23(+0.56%)
Aug 04, 2017	42.06	42.06	41.69	41.83	84,555	-0.19(-0.45%)
Aug 03, 2017	42.39	42.44	41.92	42.01	71,632	-0.23(-0.56%)
Aug 02, 2017	42.34	42.39	41.78	42.25	85,121	-0.14(-0.33%)

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.