Skip to main content
logo
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
249.45
+2.86 (1.16%)
Jun 24, 2025, 12:46 PM - Market open

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025247.99250.37245.51250.55-1.61%46,797
Jun 23, 2025244.09246.59243.04246.59246.591.24%185,306
Jun 20, 2025242.75244.32241.15243.58243.580.80%266,230
Jun 18, 2025242.94245.16241.51241.64241.64-0.38%138,152
Jun 17, 2025242.51244.59241.83242.56242.56-0.37%131,540
Jun 16, 2025245.12247.04242.85243.45243.450.29%181,842
Jun 13, 2025242.97247.51241.11242.75242.75-0.77%165,205
Jun 12, 2025243.07246.75243.07244.63244.63-0.29%137,423
Jun 11, 2025248.48249.48243.89245.33245.33-0.86%162,198
Jun 10, 2025248.16249.84246.21247.47247.47-0.15%144,641
Jun 9, 2025248.12249.20245.21247.83247.830.38%168,606
Jun 6, 2025252.53252.53245.15246.90246.90-0.51%215,571
Jun 5, 2025249.17251.45246.21248.17248.17-0.36%224,195
Jun 4, 2025254.45255.90248.95249.06249.06-2.01%191,355
Jun 3, 2025252.25256.08251.52254.17254.170.97%261,852
Jun 2, 2025247.49253.06245.89251.74251.741.42%328,689
May 30, 2025247.48249.30245.27248.22248.22-0.10%338,979
May 29, 2025247.72249.18245.28248.48248.481.10%189,953
May 28, 2025250.02250.10244.49245.77245.77-1.62%215,471
May 27, 2025246.40250.41244.87249.81249.812.61%217,625
May 23, 2025238.66244.02238.66243.46243.46-0.09%158,113
May 22, 2025241.28244.49241.06243.67243.33-260,805
May 21, 2025243.43246.44241.44243.68243.34-1.44%225,660
May 20, 2025247.78247.78243.11247.24246.901.60%274,269
May 19, 2025241.47244.07241.47243.35243.01-0.66%184,232
May 16, 2025245.00245.29242.75244.97244.630.32%206,144
May 15, 2025240.80245.52239.79244.18243.841.07%172,407
May 14, 2025244.26247.49241.20241.59241.25-2.37%268,867
May 13, 2025236.82249.65235.58247.46247.125.10%854,078
May 12, 2025240.85240.85231.33235.45235.121.98%202,611
May 9, 2025230.71231.45228.80230.88230.560.71%114,964
May 8, 2025228.66232.41226.27229.26228.941.50%174,561
May 7, 2025226.06227.82223.80225.87225.560.70%170,754
May 6, 2025226.49229.63223.95224.30223.99-1.88%206,913
May 5, 2025229.74231.66227.74228.59228.27-0.46%187,028
May 2, 2025226.63230.68225.38229.64229.322.42%271,352
May 1, 2025221.19224.97219.80224.22223.911.54%241,185
Apr 30, 2025215.26222.18213.75220.82220.511.62%370,459
Apr 29, 2025215.32218.14214.98217.29216.990.70%182,317
Apr 28, 2025216.33218.55215.00215.78215.48-0.27%227,926
Apr 25, 2025216.24217.38213.46216.36216.06-0.51%152,759
Apr 24, 2025210.10218.16209.01217.48217.183.35%344,423
Apr 23, 2025210.56218.93208.90210.43210.140.91%489,121
Apr 22, 2025201.80210.09201.19208.53208.244.36%319,168
Apr 21, 2025199.35203.30199.25199.82199.54-0.90%428,067
Apr 17, 2025183.67203.72183.67201.63201.359.64%634,981
Apr 16, 2025182.13186.86182.13183.90183.64-1.03%321,010
Apr 15, 2025183.68187.03181.16185.81185.551.38%273,303
Apr 14, 2025187.90188.06180.44183.28183.02-0.12%230,816
Apr 11, 2025182.40184.80178.98183.50183.240.73%262,846