Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
237.68
-1.70 (-0.71%)
Jul 15, 2025, 4:00 PM - Market closed
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 239.68 | 241.37 | 237.68 | 237.68 | 237.68 | -0.71% | 215,510 |
| Jul 14, 2025 | 238.53 | 240.95 | 237.38 | 239.38 | 239.38 | 0.15% | 156,980 |
| Jul 11, 2025 | 238.43 | 239.88 | 236.78 | 239.01 | 239.01 | -0.28% | 159,086 |
| Jul 10, 2025 | 240.46 | 241.79 | 237.56 | 239.69 | 239.69 | -0.05% | 186,537 |
| Jul 9, 2025 | 237.71 | 240.26 | 236.08 | 239.82 | 239.82 | 0.78% | 212,925 |
| Jul 8, 2025 | 239.90 | 240.61 | 236.24 | 237.96 | 237.96 | -0.65% | 239,368 |
| Jul 7, 2025 | 242.44 | 243.21 | 237.42 | 239.51 | 239.51 | -1.28% | 288,325 |
| Jul 3, 2025 | 241.72 | 242.79 | 240.02 | 242.62 | 242.62 | 0.95% | 145,014 |
| Jul 2, 2025 | 239.96 | 242.42 | 237.17 | 240.33 | 240.33 | -0.10% | 268,890 |
| Jul 1, 2025 | 243.64 | 245.98 | 240.48 | 240.58 | 240.58 | -1.78% | 214,533 |
| Jun 30, 2025 | 246.68 | 249.05 | 244.33 | 244.95 | 244.95 | -0.45% | 222,190 |
| Jun 27, 2025 | 248.25 | 249.00 | 244.83 | 246.06 | 246.06 | -0.36% | 289,777 |
| Jun 26, 2025 | 243.48 | 247.80 | 241.42 | 246.94 | 246.94 | 1.88% | 212,369 |
| Jun 25, 2025 | 247.82 | 248.08 | 241.94 | 242.39 | 242.39 | -1.95% | 147,114 |
| Jun 24, 2025 | 247.99 | 251.54 | 245.51 | 247.20 | 247.20 | 0.25% | 189,028 |
| Jun 23, 2025 | 244.09 | 246.59 | 243.04 | 246.59 | 246.59 | 1.24% | 185,306 |
| Jun 20, 2025 | 242.75 | 244.32 | 241.15 | 243.58 | 243.58 | 0.80% | 266,230 |
| Jun 18, 2025 | 242.94 | 245.16 | 241.51 | 241.64 | 241.64 | -0.38% | 138,152 |
| Jun 17, 2025 | 242.51 | 244.59 | 241.83 | 242.56 | 242.56 | -0.37% | 131,540 |
| Jun 16, 2025 | 245.12 | 247.04 | 242.85 | 243.45 | 243.45 | 0.29% | 181,842 |
| Jun 13, 2025 | 242.97 | 247.51 | 241.11 | 242.75 | 242.75 | -0.77% | 165,205 |
| Jun 12, 2025 | 243.07 | 246.75 | 243.07 | 244.63 | 244.63 | -0.29% | 137,423 |
| Jun 11, 2025 | 248.48 | 249.48 | 243.89 | 245.33 | 245.33 | -0.86% | 162,198 |
| Jun 10, 2025 | 248.16 | 249.84 | 246.21 | 247.47 | 247.47 | -0.15% | 144,641 |
| Jun 9, 2025 | 248.12 | 249.20 | 245.21 | 247.83 | 247.83 | 0.38% | 168,606 |
| Jun 6, 2025 | 252.53 | 252.53 | 245.15 | 246.90 | 246.90 | -0.51% | 215,571 |
| Jun 5, 2025 | 249.17 | 251.45 | 246.21 | 248.17 | 248.17 | -0.36% | 224,195 |
| Jun 4, 2025 | 254.45 | 255.90 | 248.95 | 249.06 | 249.06 | -2.01% | 191,355 |
| Jun 3, 2025 | 252.25 | 256.08 | 251.52 | 254.17 | 254.17 | 0.97% | 261,852 |
| Jun 2, 2025 | 247.49 | 253.06 | 245.89 | 251.74 | 251.74 | 1.42% | 328,689 |
| May 30, 2025 | 247.48 | 249.30 | 245.27 | 248.22 | 248.22 | -0.10% | 338,979 |
| May 29, 2025 | 247.72 | 249.18 | 245.28 | 248.48 | 248.48 | 1.10% | 189,953 |
| May 28, 2025 | 250.02 | 250.10 | 244.49 | 245.77 | 245.77 | -1.62% | 215,471 |
| May 27, 2025 | 246.40 | 250.41 | 244.87 | 249.81 | 249.81 | 2.61% | 217,625 |
| May 23, 2025 | 238.66 | 244.02 | 238.66 | 243.46 | 243.46 | -0.09% | 158,113 |
| May 22, 2025 | 241.28 | 244.49 | 241.06 | 243.67 | 243.33 | - | 260,805 |
| May 21, 2025 | 243.43 | 246.44 | 241.44 | 243.68 | 243.34 | -1.44% | 225,660 |
| May 20, 2025 | 247.78 | 247.78 | 243.11 | 247.24 | 246.90 | 1.60% | 274,269 |
| May 19, 2025 | 241.47 | 244.07 | 241.47 | 243.35 | 243.01 | -0.66% | 184,232 |
| May 16, 2025 | 245.00 | 245.29 | 242.75 | 244.97 | 244.63 | 0.32% | 206,144 |
| May 15, 2025 | 240.80 | 245.52 | 239.79 | 244.18 | 243.84 | 1.07% | 172,407 |
| May 14, 2025 | 244.26 | 247.49 | 241.20 | 241.59 | 241.25 | -2.37% | 268,867 |
| May 13, 2025 | 236.82 | 249.65 | 235.58 | 247.46 | 247.12 | 5.10% | 854,078 |
| May 12, 2025 | 240.85 | 240.85 | 231.33 | 235.45 | 235.12 | 1.98% | 202,611 |
| May 9, 2025 | 230.71 | 231.45 | 228.80 | 230.88 | 230.56 | 0.71% | 114,964 |
| May 8, 2025 | 228.66 | 232.41 | 226.27 | 229.26 | 228.94 | 1.50% | 174,561 |
| May 7, 2025 | 226.06 | 227.82 | 223.80 | 225.87 | 225.56 | 0.70% | 170,754 |
| May 6, 2025 | 226.49 | 229.63 | 223.95 | 224.30 | 223.99 | -1.88% | 206,913 |
| May 5, 2025 | 229.74 | 231.66 | 227.74 | 228.59 | 228.27 | -0.46% | 187,028 |
| May 2, 2025 | 226.63 | 230.68 | 225.38 | 229.64 | 229.32 | 2.42% | 271,352 |