Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
210.25
-7.92 (-3.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025220.55221.09216.33218.17218.17-0.98%169,482
Feb 19, 2025219.25221.80218.48220.34220.340.12%128,885
Feb 18, 2025218.33220.24217.40220.08220.081.27%140,313
Feb 14, 2025220.43220.49215.63217.31217.31-0.90%176,965
Feb 13, 2025215.61219.87213.95219.28219.282.12%134,219
Feb 12, 2025212.94215.98212.59214.73214.73-0.89%124,299
Feb 11, 2025213.92217.84213.31216.65216.650.53%187,948
Feb 10, 2025214.89215.60212.16215.50215.500.77%144,229
Feb 7, 2025215.91217.71213.39213.86213.86-0.95%140,168
Feb 6, 2025221.73221.73215.10215.91215.91-2.53%209,536
Feb 5, 2025219.02221.54217.36221.51221.512.17%262,115
Feb 4, 2025216.67220.16216.02216.80216.800.51%317,337
Feb 3, 2025207.11216.25203.75215.70215.700.84%242,885
Jan 31, 2025216.59222.00207.39213.91213.912.56%640,919
Jan 30, 2025211.78212.50207.60208.58208.580.03%252,806
Jan 29, 2025207.92212.20207.84208.51208.510.53%212,621
Jan 28, 2025207.58208.11204.22207.41207.41-0.10%177,571
Jan 27, 2025208.75211.15203.13207.61207.61-1.34%395,313
Jan 24, 2025217.99217.99208.32210.43210.43-3.92%197,277
Jan 23, 2025217.58219.27216.55219.02219.020.25%117,696
Jan 22, 2025219.88221.10217.92218.48218.48-0.42%157,626
Jan 21, 2025217.53219.50215.55219.41219.411.97%135,179
Jan 17, 2025216.30216.88214.12215.17215.170.57%132,073
Jan 16, 2025214.44216.27212.78213.96213.960.07%151,038
Jan 15, 2025214.91215.53211.23213.81213.811.92%131,609
Jan 14, 2025207.67210.24207.07209.78209.781.49%263,286
Jan 13, 2025203.03207.09198.40206.71206.71-0.45%213,671
Jan 10, 2025210.12211.46206.73207.64207.64-3.23%188,342
Jan 8, 2025210.38214.93208.62214.57214.571.27%167,832
Jan 7, 2025214.18215.00209.60211.87211.87-0.74%223,104
Jan 6, 2025213.63215.60211.88213.44213.440.03%180,656
Jan 3, 2025211.68213.73211.00213.38213.380.80%150,717
Jan 2, 2025213.55216.23210.04211.68211.68-0.21%221,633
Dec 31, 2024214.58215.92211.97212.12212.12-0.99%117,813
Dec 30, 2024214.52216.80211.15214.25214.25-0.56%104,265
Dec 27, 2024217.68220.85212.97215.45215.45-2.05%126,084
Dec 26, 2024218.18220.74216.98219.95219.95-0.02%74,157
Dec 24, 2024216.13220.32214.94220.00220.001.44%68,464
Dec 23, 2024216.22218.05214.67216.87216.87-0.39%168,827
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