Badger Meter, Inc. BMI
NYSE · United States · Producer Manufacturing
$123.54-2.45 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $123.54 | -1.94% | $126.41 | $126.41 | $123.54 | 335.70K |
| 2026-09-29 | $125.99 | -0.43% | $126.89 | $128.19 | $123.30 | 298.40K |
| 2026-09-28 | $126.53 | -2.28% | $127.10 | $127.81 | $123.97 | 334.10K |
| 2026-09-25 | $129.48 | -0.86% | $130.71 | $132.50 | $128.95 | 294.10K |
| 2026-09-24 | $130.60 | -1.80% | $131.65 | $133.44 | $128.96 | 601.50K |
| 2026-09-23 | $133.00 | +0.56% | $132.26 | $134.29 | $131.89 | 469.90K |
| 2026-09-22 | $132.26 | +0.58% | $133.47 | $134.75 | $131.98 | 316.20K |
| 2026-09-21 | $131.50 | -0.95% | $132.92 | $132.92 | $130.01 | 306.80K |
| 2026-09-18 | $132.76 | +4.03% | $130.00 | $134.56 | $128.32 | 1.08M |
| 2026-09-17 | $127.62 | +0.09% | $128.98 | $129.94 | $125.74 | 297.40K |
| 2026-09-16 | $127.50 | +1.10% | $127.25 | $127.88 | $125.39 | 440.50K |
| 2026-09-15 | $126.11 | -0.87% | $126.92 | $128.56 | $125.51 | 341.00K |
| 2026-09-14 | $127.22 | +1.67% | $125.79 | $130.77 | $124.82 | 396.10K |
| 2026-09-11 | $125.13 | +0.10% | $126.88 | $127.28 | $124.90 | 206.40K |
| 2026-09-10 | $125.01 | -2.21% | $127.39 | $129.03 | $123.02 | 326.40K |
| 2026-09-09 | $127.83 | -0.62% | $128.27 | $129.02 | $127.26 | 361.50K |
| 2026-09-08 | $128.63 | -2.91% | $132.31 | $133.60 | $127.77 | 354.00K |
| 2026-09-04 | $132.49 | -2.60% | $135.13 | $136.44 | $132.07 | 243.10K |
| 2026-09-03 | $136.02 | +2.58% | $133.79 | $136.68 | $133.30 | 257.70K |
| 2026-09-02 | $132.60 | +0.25% | $132.27 | $135.97 | $132.11 | 321.80K |
| 2026-09-01 | $132.27 | -2.36% | $133.09 | $134.70 | $130.67 | 261.00K |
| 2026-08-31 | $135.47 | -0.10% | $135.04 | $135.62 | $132.50 | 343.70K |
| 2026-08-28 | $135.61 | -1.84% | $138.38 | $138.95 | $135.13 | 239.00K |
| 2026-08-27 | $138.15 | +0.73% | $136.43 | $138.65 | $135.97 | 166.80K |
| 2026-08-26 | $137.15 | +0.58% | $136.74 | $139.00 | $135.99 | 217.20K |
| 2026-08-25 | $136.36 | +0.41% | $137.39 | $138.77 | $134.28 | 305.40K |
| 2026-08-24 | $135.80 | +3.03% | $133.18 | $135.93 | $132.60 | 372.10K |
| 2026-08-21 | $131.81 | +2.87% | $128.18 | $132.63 | $128.15 | 316.50K |
| 2026-08-20 | $128.13 | -2.15% | $130.00 | $131.40 | $127.87 | 300.30K |
| 2026-08-19 | $130.94 | +4.01% | $127.03 | $131.19 | $127.03 | 324.60K |
| 2026-08-18 | $125.89 | -2.18% | $127.85 | $127.85 | $125.01 | 302.20K |
| 2026-08-17 | $128.70 | -1.62% | $131.00 | $131.36 | $128.00 | 314.30K |
| 2026-08-14 | $130.82 | +0.30% | $130.20 | $132.10 | $127.01 | 500.90K |
| 2026-08-13 | $130.43 | -3.22% | $135.59 | $136.09 | $130.00 | 393.70K |
| 2026-08-12 | $134.77 | -0.67% | $135.51 | $135.51 | $130.30 | 385.40K |
| 2026-08-11 | $135.68 | -0.56% | $135.73 | $137.74 | $134.44 | 243.30K |
| 2026-08-10 | $136.44 | -1.74% | $138.84 | $138.84 | $135.42 | 207.60K |
| 2026-08-07 | $138.86 | +1.23% | $136.37 | $140.15 | $136.37 | 203.70K |
| 2026-08-06 | $137.17 | -1.63% | $140.85 | $141.05 | $136.59 | 274.60K |
| 2026-08-05 | $139.44 | -0.58% | $140.47 | $140.96 | $138.83 | 242.50K |
| 2026-08-04 | $140.26 | +2.42% | $137.36 | $140.95 | $134.07 | 362.90K |
| 2026-08-03 | $136.95 | +1.94% | $136.93 | $138.64 | $134.43 | 423.40K |
| 2026-07-31 | $134.35 | +3.04% | $131.41 | $135.40 | $130.79 | 636.70K |
| 2026-07-30 | $130.39 | -2.36% | $133.90 | $135.25 | $127.85 | 473.30K |
| 2026-07-29 | $133.54 | -0.77% | $133.42 | $134.15 | $129.20 | 403.90K |
| 2026-07-28 | $134.58 | +5.15% | $128.10 | $134.92 | $128.10 | 567.80K |
| 2026-07-27 | $127.99 | +1.32% | $127.19 | $131.11 | $127.18 | 744.70K |
| 2026-07-24 | $126.32 | +2.53% | $124.28 | $127.87 | $123.67 | 633.60K |
| 2026-07-23 | $123.20 | -2.74% | $124.35 | $126.06 | $120.59 | 1.29M |
| 2026-07-22 | $126.67 | -13.16% | $146.01 | $146.01 | $123.22 | 1.42M |
| 2026-07-21 | $145.87 | -1.64% | $149.26 | $150.14 | $144.59 | 663.70K |
| 2026-07-20 | $148.30 | -0.79% | $150.74 | $150.74 | $147.32 | 509.20K |
| 2026-07-17 | $149.48 | -1.11% | $147.74 | $155.18 | $147.66 | 479.40K |
| 2026-07-16 | $151.16 | +4.84% | $143.80 | $151.35 | $142.75 | 575.00K |
| 2026-07-15 | $144.18 | +1.92% | $141.21 | $144.25 | $139.98 | 329.80K |
| 2026-07-14 | $141.46 | +0.96% | $141.13 | $144.40 | $138.02 | 471.50K |
| 2026-07-13 | $140.12 | -2.82% | $142.94 | $144.54 | $139.66 | 324.60K |
| 2026-07-10 | $144.18 | -0.54% | $145.65 | $145.89 | $143.85 | 236.00K |
| 2026-07-09 | $144.97 | +0.36% | $144.81 | $147.74 | $142.98 | 249.80K |
| 2026-07-08 | $144.45 | -1.79% | $144.87 | $146.86 | $142.31 | 338.60K |
| 2026-07-07 | $147.08 | -1.81% | $148.11 | $148.28 | $144.91 | 346.20K |
| 2026-07-06 | $149.79 | +2.69% | $147.02 | $150.09 | $145.74 | 299.50K |
| 2026-07-02 | $145.87 | -0.25% | $146.04 | $147.22 | $144.00 | 314.00K |
| 2026-07-01 | $146.23 | -1.45% | $149.03 | $151.52 | $145.95 | 742.10K |
| 2026-06-30 | $148.38 | +7.00% | $139.45 | $148.99 | $139.00 | 513.50K |
| 2026-06-29 | $138.67 | -1.57% | $138.77 | $142.00 | $135.00 | 552.40K |
| 2026-06-26 | $140.88 | -0.01% | $139.94 | $142.28 | $139.16 | 722.20K |
| 2026-06-25 | $140.90 | +5.48% | $134.50 | $141.50 | $132.69 | 488.90K |
| 2026-06-24 | $133.58 | +4.51% | $128.48 | $135.89 | $128.48 | 802.40K |
| 2026-06-23 | $127.81 | -5.20% | $133.29 | $134.79 | $127.34 | 594.60K |
| 2026-06-22 | $134.82 | -0.50% | $135.81 | $137.36 | $132.23 | 614.90K |
| 2026-06-18 | $135.50 | +0.63% | $134.81 | $136.50 | $131.70 | 821.30K |
| 2026-06-17 | $134.65 | -0.54% | $136.77 | $138.22 | $133.24 | 621.30K |
| 2026-06-16 | $135.38 | +0.73% | $134.97 | $137.52 | $134.51 | 350.50K |
| 2026-06-15 | $134.40 | +2.03% | $133.16 | $134.52 | $131.90 | 514.00K |
| 2026-06-12 | $131.73 | +0.93% | $130.01 | $135.17 | $130.00 | 415.50K |
| 2026-06-11 | $130.52 | +1.63% | $128.81 | $132.01 | $126.98 | 361.60K |
| 2026-06-10 | $128.43 | -1.61% | $131.12 | $132.43 | $126.16 | 567.50K |
| 2026-06-09 | $130.53 | +0.15% | $131.96 | $133.98 | $129.10 | 337.50K |
| 2026-06-08 | $130.34 | +3.01% | $126.44 | $131.69 | $126.00 | 430.20K |
| 2026-06-05 | $126.53 | -1.13% | $128.58 | $130.50 | $125.60 | 308.10K |
| 2026-06-04 | $127.97 | -1.41% | $128.99 | $130.13 | $126.45 | 374.30K |
| 2026-06-03 | $129.80 | +3.32% | $125.29 | $130.28 | $124.45 | 496.70K |
| 2026-06-02 | $125.63 | +2.52% | $122.76 | $126.20 | $122.76 | 333.80K |
| 2026-06-01 | $122.54 | -1.10% | $123.17 | $124.07 | $120.33 | 370.70K |
| 2026-05-29 | $123.90 | -0.67% | $124.21 | $126.04 | $123.01 | 443.60K |
| 2026-05-28 | $124.74 | -0.63% | $125.40 | $128.38 | $124.02 | 262.80K |
| 2026-05-27 | $125.53 | -1.31% | $125.88 | $128.49 | $124.80 | 354.40K |
| 2026-05-26 | $127.20 | +1.08% | $125.23 | $129.37 | $124.09 | 515.60K |
| 2026-05-22 | $125.84 | +4.66% | $119.95 | $125.89 | $119.50 | 521.00K |