Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
201.77
+17.87 (9.72%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025183.67203.72183.67201.63201.639.64%634,981
Apr 16, 2025182.13186.86182.13183.90183.90-1.03%321,010
Apr 15, 2025183.68187.03181.16185.81185.811.38%273,303
Apr 14, 2025187.90188.06180.44183.28183.28-0.12%230,816
Apr 11, 2025182.40184.80178.98183.50183.500.73%262,846
Apr 10, 2025179.92185.42177.61182.17182.17-1.36%297,654
Apr 9, 2025169.64187.27167.69184.69184.698.18%318,366
Apr 8, 2025177.75180.23168.78170.72170.72-1.24%344,062
Apr 7, 2025166.43179.00162.17172.87172.870.06%426,007
Apr 4, 2025177.68177.68169.42172.77172.77-6.57%447,258
Apr 3, 2025187.54189.23182.61184.92184.92-5.54%267,280
Apr 2, 2025190.81195.95190.81195.77195.771.61%194,124
Apr 1, 2025190.06194.28188.59192.67192.671.27%178,285
Mar 31, 2025188.04191.51187.58190.25190.250.02%272,292
Mar 28, 2025192.75193.65187.13190.21190.21-1.55%209,723
Mar 27, 2025194.70196.24190.78193.20193.200.43%293,823
Mar 26, 2025196.69197.36190.52192.38192.38-1.72%179,595
Mar 25, 2025193.42196.12191.18195.75195.750.81%252,227
Mar 24, 2025192.83195.06192.19194.18194.182.48%323,878
Mar 21, 2025194.18195.25187.67189.49189.49-3.63%918,577
Mar 20, 2025199.80201.59195.84196.63196.63-2.65%206,953
Mar 19, 2025197.43203.06197.01201.99201.992.54%241,242
Mar 18, 2025197.74199.55196.62196.98196.98-1.38%190,846
Mar 17, 2025197.05200.86196.96199.74199.740.83%242,901
Mar 14, 2025196.40198.73194.86198.10198.101.53%273,998
Mar 13, 2025196.47197.41192.63195.11195.11-1.27%212,685
Mar 12, 2025208.11209.36196.69197.61197.61-4.35%265,098
Mar 11, 2025210.17211.00206.25206.59206.59-1.32%216,101
Mar 10, 2025207.78213.70207.78209.36209.36-1.28%232,307
Mar 7, 2025209.32213.24206.95212.07212.071.41%235,741
Mar 6, 2025207.34211.03205.73209.13209.13-0.50%276,871
Mar 5, 2025210.13210.76207.08210.18210.180.24%351,071
Mar 4, 2025206.98211.95206.98209.68209.68-0.01%160,366
Mar 3, 2025210.43214.55207.71209.70209.70-0.30%263,522
Feb 28, 2025207.08210.33206.01210.33210.331.10%213,781
Feb 27, 2025208.78210.68206.93208.04207.70-0.09%179,067
Feb 26, 2025206.96210.47206.60208.22207.880.30%228,297
Feb 25, 2025205.91210.49205.91207.59207.260.67%205,606
Feb 24, 2025210.40211.88205.04206.21205.88-1.92%459,011
Feb 21, 2025220.27220.27209.68210.25209.91-3.63%265,794
Feb 20, 2025220.55221.09216.33218.17217.82-0.98%169,482
Feb 19, 2025219.25221.80218.48220.34219.980.12%128,885
Feb 18, 2025218.33220.24217.40220.08219.731.27%140,313
Feb 14, 2025220.43220.49215.63217.31216.96-0.90%176,965
Feb 13, 2025215.61219.87213.95219.28218.932.12%134,219
Feb 12, 2025212.94215.98212.59214.73214.38-0.89%124,299
Feb 11, 2025213.92217.84213.31216.65216.300.53%187,948
Feb 10, 2025214.89215.60212.16215.50215.150.77%144,229
Feb 7, 2025215.91217.71213.39213.86213.52-0.95%140,168
Feb 6, 2025221.73221.73215.10215.91215.56-2.53%209,536