Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Badger Meter (NY: BMI )

196.86 -4.55 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 199.27 201.82 196.51 196.86 238,159 -4.55(-2.26%)
Jul 16, 2024 198.12 202.16 197.04 201.41 230,448 +5.21(+2.66%)
Jul 15, 2024 194.74 197.03 194.71 196.20 203,467 +3.21(+1.66%)
Jul 12, 2024 194.36 195.85 192.89 192.99 109,280 +0.32(+0.17%)
Jul 11, 2024 192.23 195.35 191.44 192.67 124,598 +4.13(+2.19%)
Jul 10, 2024 186.35 188.74 185.78 188.54 95,683 +3.08(+1.66%)
Jul 09, 2024 187.31 187.84 185.46 185.46 99,356 -2.32(-1.24%)
Jul 08, 2024 189.04 190.33 187.77 187.78 141,811 +0.40(+0.21%)
Jul 05, 2024 188.88 188.88 185.39 187.38 115,195 -1.30(-0.69%)
Jul 03, 2024 187.67 189.17 186.69 188.68 103,181 +1.83(+0.98%)
Jul 02, 2024 185.11 187.48 184.89 186.85 147,210 +2.08(+1.13%)
Jul 01, 2024 186.75 186.75 183.15 184.77 183,988 -1.58(-0.85%)
Jun 28, 2024 188.36 188.64 184.53 186.35 326,749 +0.21(+0.11%)
Jun 27, 2024 184.66 186.87 184.66 186.14 115,031 +1.84(+1.00%)
Jun 26, 2024 185.37 186.28 183.56 184.30 154,746 -1.93(-1.04%)
Jun 25, 2024 187.47 187.47 185.59 186.23 124,408 -0.83(-0.44%)
Jun 24, 2024 188.71 189.19 186.53 187.06 140,913 -1.35(-0.72%)
Jun 21, 2024 187.26 188.43 183.95 188.41 447,820 +1.53(+0.82%)
Jun 20, 2024 189.76 191.23 186.42 186.88 100,931 -3.67(-1.93%)
Jun 18, 2024 189.18 191.53 188.49 190.55 117,002 +1.54(+0.81%)
Jun 17, 2024 185.96 189.87 184.48 189.01 105,261 +2.54(+1.36%)
Jun 14, 2024 187.16 187.27 184.75 186.47 100,218 -2.35(-1.24%)
Jun 13, 2024 188.56 189.57 186.93 188.82 130,438 -0.29(-0.15%)
Jun 12, 2024 189.85 191.76 188.89 189.11 151,329 +3.13(+1.68%)
Jun 11, 2024 185.26 186.22 183.79 185.98 125,255 +0.01(+0.01%)
Jun 10, 2024 183.79 186.32 183.79 185.97 133,995 +0.65(+0.35%)
Jun 07, 2024 186.50 188.24 184.54 185.32 122,946 -2.18(-1.16%)
Jun 06, 2024 188.22 189.93 187.50 187.50 103,731 -1.64(-0.87%)
Jun 05, 2024 188.59 190.46 187.00 189.14 91,957 +1.97(+1.05%)
Jun 04, 2024 187.57 188.54 186.00 187.17 104,468 -1.46(-0.77%)
Jun 03, 2024 192.44 192.80 187.99 188.63 138,938 -4.33(-2.24%)
May 31, 2024 191.63 193.51 191.41 192.96 178,714 +0.81(+0.42%)
May 30, 2024 190.95 193.05 190.18 192.15 138,205 +1.53(+0.80%)
May 29, 2024 193.58 193.82 190.04 190.62 215,564 -5.41(-2.76%)
May 28, 2024 200.65 200.65 194.33 196.03 236,719 -4.61(-2.30%)
May 24, 2024 200.62 202.40 198.64 200.64 125,808 +0.99(+0.50%)
May 23, 2024 200.70 202.81 198.09 199.65 195,631 +0.54(+0.27%)
May 22, 2024 198.58 201.60 198.14 199.11 154,638 +1.08(+0.54%)
May 21, 2024 196.33 199.29 194.76 198.03 150,760 +1.65(+0.84%)
May 20, 2024 196.40 198.51 196.11 196.38 93,607 -0.56(-0.28%)
May 17, 2024 196.97 198.12 195.18 196.94 132,584 +0.88(+0.45%)
May 16, 2024 195.37 196.99 193.63 196.06 185,529 +0.35(+0.18%)
May 15, 2024 194.92 197.20 193.11 195.72 147,856 +1.76(+0.91%)
May 14, 2024 194.63 195.06 191.39 193.96 186,416 +0.02(+0.01%)
May 13, 2024 196.98 198.21 193.31 193.94 188,672 -2.18(-1.11%)
May 10, 2024 198.73 199.13 195.01 196.11 185,280 -1.33(-0.67%)
May 09, 2024 194.63 197.84 194.05 197.44 239,671 +3.43(+1.77%)
May 08, 2024 191.30 194.21 190.28 194.02 243,664 +2.63(+1.37%)
May 07, 2024 191.69 194.35 189.99 191.39 329,397 +0.93(+0.49%)
May 06, 2024 190.20 191.24 189.42 190.46 127,727 +1.72(+0.91%)
May 03, 2024 188.92 190.13 187.28 188.74 185,593 +1.73(+0.92%)
May 02, 2024 184.14 187.58 182.17 187.02 240,245 +4.74(+2.60%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.