Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
215.53
+0.36 (0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 219.51 | 219.51 | 214.01 | 215.17 | 215.17 | -1.62% | 137,600 |
| Sep 24, 2024 | 218.60 | 219.03 | 217.50 | 218.71 | 218.71 | -0.21% | 115,158 |
| Sep 23, 2024 | 218.00 | 220.25 | 216.87 | 219.16 | 219.16 | 0.96% | 114,884 |
| Sep 20, 2024 | 218.85 | 218.85 | 211.93 | 217.07 | 217.07 | -1.17% | 630,775 |
| Sep 19, 2024 | 217.16 | 219.71 | 213.83 | 219.63 | 219.63 | 3.69% | 158,624 |
| Sep 18, 2024 | 214.13 | 217.68 | 211.37 | 211.82 | 211.82 | -0.83% | 307,300 |
| Sep 17, 2024 | 212.37 | 215.94 | 212.00 | 213.59 | 213.59 | 0.85% | 138,939 |
| Sep 16, 2024 | 209.09 | 211.93 | 206.22 | 211.79 | 211.79 | 1.30% | 131,294 |
| Sep 13, 2024 | 205.10 | 209.54 | 202.31 | 209.08 | 209.08 | 2.59% | 121,499 |
| Sep 12, 2024 | 200.65 | 204.12 | 198.77 | 203.80 | 203.80 | 1.81% | 128,675 |
| Sep 11, 2024 | 196.53 | 200.59 | 192.50 | 200.17 | 200.17 | 2.55% | 142,511 |
| Sep 10, 2024 | 192.77 | 196.02 | 191.05 | 195.19 | 195.19 | 1.62% | 136,755 |
| Sep 9, 2024 | 191.31 | 193.37 | 189.87 | 192.07 | 192.07 | 0.77% | 172,913 |
| Sep 6, 2024 | 192.03 | 192.90 | 190.08 | 190.61 | 190.61 | -0.88% | 106,513 |
| Sep 5, 2024 | 195.00 | 195.00 | 191.47 | 192.31 | 192.31 | -1.51% | 140,010 |
| Sep 4, 2024 | 196.14 | 197.66 | 194.61 | 195.26 | 195.26 | -1.12% | 150,729 |
| Sep 3, 2024 | 205.62 | 206.59 | 196.05 | 197.47 | 197.47 | -4.58% | 158,602 |
| Aug 30, 2024 | 205.29 | 207.97 | 203.51 | 206.94 | 206.94 | 1.33% | 284,267 |
| Aug 29, 2024 | 205.09 | 206.72 | 203.85 | 204.22 | 204.22 | 0.13% | 118,398 |
| Aug 28, 2024 | 205.23 | 206.38 | 203.64 | 203.95 | 203.95 | -0.40% | 108,974 |
| Aug 27, 2024 | 204.00 | 206.34 | 202.66 | 204.77 | 204.77 | -0.05% | 122,874 |
| Aug 26, 2024 | 204.87 | 207.50 | 204.06 | 204.88 | 204.88 | 0.96% | 131,448 |
| Aug 23, 2024 | 204.00 | 206.44 | 202.83 | 202.94 | 202.94 | -0.18% | 142,325 |
| Aug 22, 2024 | 205.05 | 206.04 | 202.44 | 203.30 | 202.96 | -0.72% | 100,033 |
| Aug 21, 2024 | 203.34 | 205.75 | 201.73 | 204.78 | 204.44 | 1.64% | 95,266 |
| Aug 20, 2024 | 203.33 | 203.49 | 200.74 | 201.47 | 201.13 | -1.00% | 84,376 |
| Aug 19, 2024 | 199.77 | 203.94 | 199.69 | 203.51 | 203.17 | 1.77% | 86,178 |
| Aug 16, 2024 | 200.90 | 202.53 | 198.65 | 199.98 | 199.65 | -0.81% | 171,564 |
| Aug 15, 2024 | 201.00 | 203.43 | 199.46 | 201.62 | 201.28 | 2.43% | 203,715 |
| Aug 14, 2024 | 195.76 | 197.89 | 194.37 | 196.84 | 196.51 | 1.18% | 128,990 |
| Aug 13, 2024 | 192.71 | 195.49 | 191.45 | 194.54 | 194.22 | 2.00% | 93,046 |
| Aug 12, 2024 | 191.45 | 192.17 | 188.84 | 190.72 | 190.40 | -0.38% | 83,775 |
| Aug 9, 2024 | 191.99 | 194.31 | 190.45 | 191.45 | 191.13 | -0.44% | 104,344 |
| Aug 8, 2024 | 190.09 | 192.97 | 188.94 | 192.30 | 191.98 | 2.57% | 114,289 |
| Aug 7, 2024 | 192.27 | 192.55 | 187.34 | 187.49 | 187.18 | -0.95% | 101,526 |
| Aug 6, 2024 | 188.99 | 191.61 | 188.65 | 189.28 | 188.96 | 0.77% | 136,933 |
| Aug 5, 2024 | 187.50 | 190.54 | 185.84 | 187.83 | 187.52 | -3.85% | 215,764 |
| Aug 2, 2024 | 194.83 | 196.75 | 191.02 | 195.35 | 195.02 | -3.31% | 172,096 |
| Aug 1, 2024 | 206.78 | 210.00 | 198.85 | 202.04 | 201.70 | -2.00% | 191,967 |
| Jul 31, 2024 | 204.34 | 208.38 | 201.37 | 206.16 | 205.82 | 2.03% | 330,565 |
| Jul 30, 2024 | 207.22 | 207.22 | 200.63 | 202.06 | 201.72 | -1.62% | 123,894 |
| Jul 29, 2024 | 207.80 | 210.30 | 203.04 | 205.39 | 205.05 | -0.44% | 269,021 |
| Jul 26, 2024 | 205.18 | 206.62 | 202.47 | 206.29 | 205.95 | 2.36% | 115,707 |
| Jul 25, 2024 | 200.86 | 205.94 | 198.46 | 201.53 | 201.19 | 0.21% | 160,593 |
| Jul 24, 2024 | 203.44 | 206.42 | 200.93 | 201.11 | 200.77 | -1.61% | 197,539 |
| Jul 23, 2024 | 202.25 | 206.57 | 199.94 | 204.41 | 204.07 | 1.43% | 250,760 |
| Jul 22, 2024 | 192.24 | 201.57 | 192.24 | 201.52 | 201.18 | 5.75% | 266,459 |
| Jul 19, 2024 | 194.59 | 194.59 | 181.00 | 190.56 | 190.24 | -1.77% | 373,812 |
| Jul 18, 2024 | 196.83 | 198.01 | 193.29 | 193.99 | 193.67 | -1.46% | 280,751 |
| Jul 17, 2024 | 199.27 | 201.82 | 196.52 | 196.86 | 196.53 | -2.26% | 238,482 |
| Jul 16, 2024 | 198.12 | 202.16 | 197.04 | 201.41 | 201.07 | 2.66% | 230,448 |
| Jul 15, 2024 | 194.74 | 197.03 | 194.71 | 196.20 | 195.87 | 1.66% | 203,467 |
| Jul 12, 2024 | 194.36 | 195.85 | 192.89 | 192.99 | 192.67 | 0.17% | 109,280 |
| Jul 11, 2024 | 192.23 | 195.35 | 191.45 | 192.67 | 192.35 | 2.19% | 124,598 |
| Jul 10, 2024 | 186.35 | 188.74 | 185.78 | 188.54 | 188.23 | 1.66% | 95,683 |
| Jul 9, 2024 | 187.31 | 187.85 | 185.46 | 185.46 | 185.15 | -1.24% | 99,356 |
| Jul 8, 2024 | 189.04 | 190.33 | 187.77 | 187.78 | 187.47 | 0.21% | 141,811 |
| Jul 5, 2024 | 188.88 | 188.88 | 185.39 | 187.38 | 187.07 | -0.69% | 115,195 |
| Jul 3, 2024 | 187.67 | 189.17 | 186.69 | 188.68 | 188.36 | 0.98% | 103,181 |
| Jul 2, 2024 | 185.11 | 187.48 | 184.89 | 186.85 | 186.54 | 1.13% | 147,210 |
| Jul 1, 2024 | 186.75 | 186.75 | 183.15 | 184.77 | 184.46 | -0.85% | 183,988 |
| Jun 28, 2024 | 188.36 | 188.64 | 184.54 | 186.35 | 186.04 | 0.11% | 326,749 |
| Jun 27, 2024 | 184.66 | 186.87 | 184.66 | 186.14 | 185.83 | 1.00% | 115,031 |
| Jun 26, 2024 | 185.37 | 186.28 | 183.56 | 184.30 | 183.99 | -1.04% | 154,824 |
| Jun 25, 2024 | 187.47 | 187.47 | 185.59 | 186.23 | 185.92 | -0.44% | 124,408 |
| Jun 24, 2024 | 188.71 | 189.19 | 186.53 | 187.06 | 186.75 | -0.72% | 140,913 |
| Jun 21, 2024 | 187.26 | 188.43 | 183.95 | 188.41 | 188.10 | 0.82% | 447,820 |
| Jun 20, 2024 | 189.76 | 191.23 | 186.42 | 186.88 | 186.57 | -1.93% | 100,931 |
| Jun 18, 2024 | 189.18 | 191.54 | 188.49 | 190.55 | 190.23 | 0.81% | 117,002 |
| Jun 17, 2024 | 185.96 | 189.87 | 184.48 | 189.01 | 188.69 | 1.36% | 105,261 |
| Jun 14, 2024 | 187.16 | 187.27 | 184.75 | 186.47 | 186.16 | -1.24% | 100,218 |
| Jun 13, 2024 | 188.56 | 189.57 | 186.93 | 188.82 | 188.50 | -0.15% | 130,438 |
| Jun 12, 2024 | 189.85 | 191.76 | 188.89 | 189.11 | 188.79 | 1.68% | 151,330 |
| Jun 11, 2024 | 185.26 | 186.22 | 183.79 | 185.98 | 185.67 | 0.01% | 125,255 |
| Jun 10, 2024 | 183.79 | 186.32 | 183.79 | 185.97 | 185.66 | 0.35% | 133,995 |
| Jun 7, 2024 | 186.50 | 188.24 | 184.54 | 185.32 | 185.01 | -1.16% | 122,946 |
| Jun 6, 2024 | 188.22 | 189.93 | 187.50 | 187.50 | 187.19 | -0.87% | 103,731 |
| Jun 5, 2024 | 188.59 | 190.46 | 187.00 | 189.14 | 188.82 | 1.05% | 91,957 |
| Jun 4, 2024 | 187.57 | 188.54 | 186.00 | 187.17 | 186.86 | -0.77% | 104,468 |
| Jun 3, 2024 | 192.44 | 192.80 | 187.99 | 188.63 | 188.32 | -2.24% | 138,942 |
| May 31, 2024 | 191.63 | 193.51 | 191.41 | 192.96 | 192.64 | 0.42% | 178,351 |
| May 30, 2024 | 190.95 | 193.05 | 190.18 | 192.15 | 191.83 | 0.80% | 138,205 |
| May 29, 2024 | 193.58 | 193.83 | 190.04 | 190.62 | 190.30 | -2.76% | 215,564 |
| May 28, 2024 | 200.65 | 200.65 | 194.33 | 196.03 | 195.70 | -2.30% | 236,719 |
| May 24, 2024 | 200.62 | 202.40 | 198.64 | 200.64 | 200.30 | 0.50% | 125,808 |
| May 23, 2024 | 200.70 | 202.81 | 198.09 | 199.65 | 199.32 | 0.14% | 195,631 |
| May 22, 2024 | 198.85 | 201.87 | 198.41 | 199.38 | 198.78 | 0.54% | 154,434 |
| May 21, 2024 | 196.60 | 199.56 | 195.02 | 198.30 | 197.70 | 0.84% | 150,556 |
| May 20, 2024 | 196.67 | 198.78 | 196.38 | 196.65 | 196.06 | -0.28% | 93,482 |
| May 17, 2024 | 197.24 | 198.39 | 195.44 | 197.21 | 196.61 | 0.45% | 132,405 |
| May 16, 2024 | 195.63 | 197.26 | 193.89 | 196.33 | 195.74 | 0.18% | 185,278 |
| May 15, 2024 | 195.18 | 197.47 | 193.37 | 195.98 | 195.39 | 0.91% | 147,656 |
| May 14, 2024 | 194.89 | 195.33 | 191.65 | 194.22 | 193.63 | 0.01% | 186,164 |
| May 13, 2024 | 197.25 | 198.48 | 193.57 | 194.20 | 193.61 | -1.11% | 188,418 |
| May 10, 2024 | 199.00 | 199.40 | 195.27 | 196.38 | 195.79 | -0.67% | 185,030 |
| May 9, 2024 | 194.89 | 198.11 | 194.31 | 197.71 | 197.11 | 1.77% | 239,347 |
| May 8, 2024 | 191.56 | 194.47 | 190.54 | 194.28 | 193.69 | 1.37% | 243,335 |
| May 7, 2024 | 191.95 | 194.61 | 190.25 | 191.65 | 191.07 | 0.49% | 328,951 |
| May 6, 2024 | 190.46 | 191.50 | 189.68 | 190.72 | 190.14 | 0.91% | 127,556 |
| May 3, 2024 | 189.18 | 190.39 | 187.53 | 189.00 | 188.43 | 0.92% | 185,342 |