Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.129	4.129	3.825	3.957	218,174	-0.18(-4.27%)
May 27, 2005	4.297	4.313	4.102	4.134	140,221	-0.15(-3.56%)
May 26, 2005	4.066	4.287	4.066	4.287	185,852	+0.19(+4.76%)
May 25, 2005	4.050	4.102	3.960	4.092	203,914	-0.12(-2.75%)
May 24, 2005	4.250	4.281	4.207	4.208	162,086	-0.03(-0.74%)
May 23, 2005	4.181	4.318	4.145	4.239	323,696	+0.06(+1.38%)
May 20, 2005	4.150	4.187	4.134	4.181	142,122	+0.03(+0.76%)
May 19, 2005	4.008	4.150	4.003	4.150	171,117	+0.15(+3.82%)
May 18, 2005	3.942	4.013	3.934	3.997	112,176	+0.06(+1.41%)
May 17, 2005	3.866	3.945	3.866	3.942	74,150	+0.06(+1.54%)
May 16, 2005	3.755	3.882	3.755	3.882	67,020	+0.15(+4.00%)
May 13, 2005	3.960	3.960	3.732	3.732	127,862	-0.22(-5.64%)
May 12, 2005	3.957	3.970	3.934	3.955	113,602	-0.00(-0.05%)
May 11, 2005	3.945	3.987	3.945	3.957	85,558	+0.02(+0.45%)
May 10, 2005	3.945	3.976	3.924	3.939	119,306	-0.03(-0.66%)
May 09, 2005	3.859	3.995	3.829	3.966	246,218	+0.11(+2.86%)
May 06, 2005	3.866	3.866	3.755	3.855	195,358	+0.12(+3.24%)
May 05, 2005	3.661	3.755	3.640	3.734	57,989	+0.08(+2.31%)
May 04, 2005	3.666	3.666	3.614	3.650	66,545	+0.00(+0.00%)
May 03, 2005	3.608	3.665	3.608	3.650	105,522	+0.04(+1.17%)

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.