Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
217.72
-0.74 (-0.34%)
Dec 20, 2024, 4:00 PM EST - Market closed

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024214.47222.43212.76217.72217.72-0.34%455,451
Dec 19, 2024221.60224.20216.35218.46218.46-0.45%216,045
Dec 18, 2024228.92231.33219.20219.45219.45-3.40%334,788
Dec 17, 2024228.75229.98225.89227.18227.18-1.38%240,200
Dec 16, 2024225.50230.38225.33230.37230.371.79%138,022
Dec 13, 2024229.25230.53225.01226.31226.31-1.87%174,145
Dec 12, 2024236.81239.11228.90230.63230.63-2.96%256,936
Dec 11, 2024236.24238.73233.61237.67237.671.27%319,731
Dec 10, 2024229.44238.06225.14234.70234.702.91%309,170
Dec 9, 2024224.94228.10223.96228.07228.071.64%181,123
Dec 6, 2024225.81226.03221.97224.38224.380.09%200,548
Dec 5, 2024220.15226.55217.23224.18224.181.52%243,914
Dec 4, 2024220.65220.98217.65220.83220.830.86%143,564
Dec 3, 2024220.31221.84217.68218.95218.95-0.73%277,878
Dec 2, 2024217.95220.83216.69220.56220.561.72%253,296
Nov 29, 2024218.68218.68215.53216.82216.820.21%110,181
Nov 27, 2024216.78217.66216.00216.36216.360.17%126,079
Nov 26, 2024220.24220.25215.38216.00216.00-1.93%205,626
Nov 25, 2024223.28224.41220.03220.24220.24-0.34%263,024
Nov 22, 2024219.78222.06218.93221.00221.000.81%184,488
Nov 21, 2024218.10221.70216.83219.23218.891.14%189,504
Nov 20, 2024211.22216.97210.97216.75216.422.69%279,979
Nov 19, 2024211.01211.98209.73211.07210.75-0.89%109,791
Nov 18, 2024214.92215.76212.37212.97212.64-1.09%154,643
Nov 15, 2024220.48220.48214.98215.32214.99-1.97%160,164
Nov 14, 2024224.66226.10217.90219.65219.31-1.81%123,881
Nov 13, 2024226.91229.32223.10223.70223.36-0.59%149,366
Nov 12, 2024227.05229.13224.83225.02224.67-0.82%158,646
Nov 11, 2024225.38227.42224.35226.87226.521.52%114,282
Nov 8, 2024223.97224.98222.06223.47223.130.10%205,336
Nov 7, 2024224.43225.10220.37223.25222.91-0.18%253,033
Nov 6, 2024219.36225.14217.34223.66223.328.26%316,245
Nov 5, 2024202.23207.29202.23206.60206.281.85%134,933
Nov 4, 2024200.48204.58200.13202.85202.540.43%159,315
Nov 1, 2024202.84203.20200.79201.98201.670.96%138,224
Oct 31, 2024204.29205.34199.68200.05199.74-2.40%292,382
Oct 30, 2024205.01205.95203.77204.96204.650.48%177,921
Oct 29, 2024204.08204.36201.15203.99203.68-0.18%171,591
Oct 28, 2024204.10205.46202.62204.35204.041.15%153,842
Oct 25, 2024202.56204.44200.98202.03201.720.42%144,996
Oct 24, 2024202.94202.94199.97201.19200.88-0.73%150,053
Oct 23, 2024198.97202.77198.91202.67202.361.84%213,978
Oct 22, 2024202.57202.96198.89199.00198.69-2.52%228,228
Oct 21, 2024207.49208.13202.72204.14203.83-1.70%256,523
Oct 18, 2024207.91212.22205.97207.66207.340.83%454,914
Oct 17, 2024201.76207.81193.00205.95205.63-6.29%658,469
Oct 16, 2024222.20223.67219.47219.77219.43-1.03%459,647
Oct 15, 2024224.59225.63221.78222.06221.72-1.41%164,191
Oct 14, 2024226.38227.06224.42225.23224.88-0.43%148,447
Oct 11, 2024226.42226.81222.71226.20225.85-0.19%144,705
Oct 10, 2024227.05227.56225.04226.64226.29-1.33%200,808
Oct 9, 2024226.05230.76224.66229.69229.341.59%111,063
Oct 8, 2024225.90226.91223.66226.10225.750.53%90,188
Oct 7, 2024223.14225.99221.26224.91224.570.59%104,233
Oct 4, 2024222.32223.74220.53223.58223.242.16%125,808
Oct 3, 2024219.65220.91217.80218.86218.52-0.47%100,793
Oct 2, 2024216.44220.77215.82219.90219.560.89%119,041
Oct 1, 2024218.00218.99214.18217.96217.63-0.21%122,023
Sep 30, 2024216.31218.52214.84218.41218.081.00%127,422
Sep 27, 2024216.28218.23214.69216.24215.910.33%106,009
Sep 26, 2024217.96217.96214.93215.53215.200.17%94,523
Sep 25, 2024219.51219.51214.01215.17214.84-1.62%137,600
Sep 24, 2024218.60219.03217.50218.71218.37-0.21%115,158
Sep 23, 2024218.00220.25216.87219.16218.820.96%114,884
Sep 20, 2024218.85218.85211.93217.07216.74-1.17%630,775
Sep 19, 2024217.16219.71213.83219.63219.293.69%158,624
Sep 18, 2024214.13217.68211.37211.82211.50-0.83%307,300
Sep 17, 2024212.37215.94212.00213.59213.260.85%138,939
Sep 16, 2024209.09211.93206.22211.79211.471.30%131,294
Sep 13, 2024205.10209.54202.31209.08208.762.59%121,499
Sep 12, 2024200.65204.12198.77203.80203.491.81%128,675
Sep 11, 2024196.53200.59192.50200.17199.862.55%142,511
Sep 10, 2024192.77196.02191.05195.19194.891.62%136,755
Sep 9, 2024191.31193.37189.87192.07191.780.77%172,913
Sep 6, 2024192.03192.90190.08190.61190.32-0.88%106,513
Sep 5, 2024195.00195.00191.47192.31192.02-1.51%140,010
Sep 4, 2024196.14197.66194.61195.26194.96-1.12%150,729
Sep 3, 2024205.62206.59196.05197.47197.17-4.58%158,602
Aug 30, 2024205.29207.97203.51206.94206.621.33%284,267
Aug 29, 2024205.09206.72203.85204.22203.910.13%118,398
Aug 28, 2024205.23206.38203.64203.95203.64-0.40%108,974
Aug 27, 2024204.00206.34202.66204.77204.46-0.05%122,874
Aug 26, 2024204.87207.50204.06204.88204.570.96%131,448
Aug 23, 2024204.00206.44202.83202.94202.63-0.18%142,325
Aug 22, 2024205.05206.04202.44203.30202.65-0.72%100,033
Aug 21, 2024203.34205.75201.73204.78204.121.64%95,266
Aug 20, 2024203.33203.49200.74201.47200.82-1.00%84,376
Aug 19, 2024199.77203.94199.69203.51202.861.77%86,178
Aug 16, 2024200.90202.53198.65199.98199.34-0.81%171,564
Aug 15, 2024201.00203.43199.46201.62200.972.43%203,715
Aug 14, 2024195.76197.89194.37196.84196.211.18%128,990
Aug 13, 2024192.71195.49191.45194.54193.922.00%93,046
Aug 12, 2024191.45192.17188.84190.72190.11-0.38%83,775
Aug 9, 2024191.99194.31190.45191.45190.84-0.44%104,344
Aug 8, 2024190.09192.97188.94192.30191.682.57%114,289
Aug 7, 2024192.27192.55187.34187.49186.89-0.95%101,526
Aug 6, 2024188.99191.61188.65189.28188.670.77%136,933
Aug 5, 2024187.50190.54185.84187.83187.23-3.85%215,764
Aug 2, 2024194.83196.75191.02195.35194.72-3.31%172,096
Aug 1, 2024206.78210.00198.85202.04201.39-2.00%191,967