Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.92	15.30	14.82	15.23	369,758	+0.11(+0.72%)
Aug 28, 2009	15.77	15.77	15.09	15.12	440,177	-0.56(-3.54%)
Aug 27, 2009	15.69	15.92	15.23	15.67	374,135	+0.11(+0.70%)
Aug 26, 2009	15.58	15.76	14.58	15.56	953,206	-0.11(-0.70%)
Aug 25, 2009	16.36	16.75	15.66	15.67	330,615	-0.59(-3.65%)
Aug 24, 2009	16.83	16.85	15.97	16.27	366,264	-0.57(-3.37%)
Aug 21, 2009	16.44	16.92	16.43	16.83	339,468	+0.58(+3.57%)
Aug 20, 2009	16.21	16.41	16.15	16.25	202,460	+0.04(+0.26%)
Aug 19, 2009	15.72	16.30	15.46	16.21	210,571	+0.36(+2.26%)
Aug 18, 2009	15.89	15.98	15.55	15.85	263,218	+0.28(+1.77%)
Aug 17, 2009	15.72	16.01	15.37	15.58	196,297	-0.48(-2.97%)
Aug 14, 2009	16.38	16.44	15.82	16.06	256,359	-0.40(-2.43%)
Aug 13, 2009	16.26	16.72	16.13	16.46	110,451	+0.15(+0.90%)
Aug 12, 2009	16.01	16.57	16.01	16.31	151,222	+0.29(+1.84%)
Aug 11, 2009	16.36	16.41	15.90	16.01	142,122	-0.35(-2.11%)
Aug 10, 2009	15.75	16.48	15.70	16.36	274,082	+0.61(+3.87%)
Aug 07, 2009	15.90	16.09	15.64	15.75	188,937	+0.12(+0.78%)
Aug 06, 2009	15.72	15.97	15.55	15.63	124,416	-0.10(-0.62%)
Aug 05, 2009	16.00	16.07	15.41	15.72	191,922	-0.22(-1.37%)
Aug 04, 2009	15.67	16.19	15.57	15.94	225,195	+0.20(+1.28%)
Aug 03, 2009	15.51	15.88	15.51	15.74	205,217	+0.24(+1.52%)
Jul 31, 2009	15.64	15.87	15.45	15.51	351,049	-0.16(-0.99%)
Jul 30, 2009	15.85	16.08	15.58	15.66	192,860	+0.00(+0.03%)
Jul 29, 2009	15.79	15.79	15.36	15.66	239,112	-0.19(-1.17%)
Jul 28, 2009	16.06	16.14	15.51	15.84	362,732	-0.32(-1.95%)
Jul 27, 2009	16.19	16.46	16.09	16.16	287,405	-0.02(-0.10%)
Jul 24, 2009	15.91	16.17	15.64	16.17	217,238	+0.17(+1.08%)
Jul 23, 2009	15.53	16.09	15.42	16.00	402,940	+0.39(+2.48%)
Jul 22, 2009	15.86	16.20	15.54	15.61	374,468	-0.40(-2.50%)
Jul 21, 2009	16.09	16.12	15.45	16.01	767,843	-0.05(-0.34%)
Jul 20, 2009	16.20	16.75	15.96	16.07	734,133	-0.13(-0.80%)
Jul 17, 2009	15.12	16.50	14.64	16.20	2,824,042	-0.79(-4.66%)
Jul 16, 2009	16.90	17.13	16.66	16.99	570,925	+0.08(+0.45%)
Jul 15, 2009	16.36	17.06	16.35	16.91	578,050	+0.72(+4.42%)
Jul 14, 2009	16.37	16.39	15.93	16.20	473,757	-0.16(-0.95%)
Jul 13, 2009	16.02	16.47	16.02	16.36	427,101	+0.16(+1.01%)
Jul 10, 2009	16.33	16.40	15.70	16.19	476,428	+0.09(+0.58%)
Jul 09, 2009	16.12	16.45	16.01	16.10	371,571	-0.18(-1.09%)
Jul 08, 2009	16.60	16.83	15.95	16.28	560,988	-0.37(-2.22%)
Jul 07, 2009	17.01	17.33	16.62	16.65	350,559	-0.32(-1.86%)
Jul 06, 2009	17.46	17.49	16.78	16.96	530,905	-0.80(-4.48%)
Jul 02, 2009	17.70	17.85	17.51	17.76	385,940	-0.34(-1.91%)
Jul 01, 2009	17.55	18.31	17.55	18.10	574,388	+0.85(+4.93%)
Jun 30, 2009	17.75	17.92	17.09	17.25	483,486	-0.50(-2.84%)
Jun 29, 2009	17.33	17.77	16.63	17.76	983,555	+0.46(+2.68%)
Jun 26, 2009	17.42	17.52	17.13	17.29	1,009,708	-0.19(-1.06%)
Jun 25, 2009	17.41	17.52	17.32	17.48	626,281	-0.01(-0.07%)
Jun 24, 2009	18.51	18.62	17.36	17.49	1,264,416	-0.92(-4.98%)
Jun 23, 2009	18.72	18.89	18.10	18.41	4,538,715	-0.04(-0.21%)
Jun 22, 2009	18.04	18.53	17.69	18.45	627,788	+0.05(+0.27%)
Jun 19, 2009	18.12	18.44	17.87	18.40	798,758	+0.56(+3.14%)
Jun 18, 2009	17.89	18.13	17.58	17.84	667,164	+0.11(+0.64%)
Jun 17, 2009	17.38	18.59	17.38	17.72	1,407,222	+1.16(+6.98%)
Jun 16, 2009	16.89	17.51	16.44	16.57	355,001	-0.06(-0.38%)
Jun 15, 2009	16.51	16.65	15.67	16.63	449,986	-0.08(-0.45%)
Jun 12, 2009	16.86	16.96	16.41	16.70	184,407	-0.26(-1.54%)
Jun 11, 2009	17.34	17.59	16.93	16.97	128,304	-0.28(-1.63%)
Jun 10, 2009	17.26	17.50	16.85	17.25	313,940	+0.11(+0.66%)
Jun 09, 2009	17.35	17.36	17.03	17.13	123,995	-0.08(-0.44%)
Jun 08, 2009	17.07	17.51	16.96	17.21	149,192	-0.31(-1.75%)
Jun 05, 2009	17.88	17.88	17.28	17.52	136,855	-0.18(-1.00%)
Jun 04, 2009	17.52	17.77	17.20	17.69	108,077	+0.27(+1.57%)
Jun 03, 2009	17.53	17.69	17.01	17.42	173,950	-0.19(-1.08%)
Jun 02, 2009	17.61	17.70	17.26	17.61	255,159	-0.04(-0.24%)

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.