Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
220.25
+3.50 (1.62%)
Nov 21, 2024, 11:28 AM EST - Market open
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 211.22 | 216.97 | 210.97 | 216.75 | 216.75 | 2.69% | 279,979 |
| Nov 19, 2024 | 211.01 | 211.98 | 209.73 | 211.07 | 211.07 | -0.89% | 109,791 |
| Nov 18, 2024 | 214.92 | 215.76 | 212.37 | 212.97 | 212.97 | -1.09% | 154,643 |
| Nov 15, 2024 | 220.48 | 220.48 | 214.98 | 215.32 | 215.32 | -1.97% | 160,164 |
| Nov 14, 2024 | 224.66 | 226.10 | 217.90 | 219.65 | 219.65 | -1.81% | 123,881 |
| Nov 13, 2024 | 226.91 | 229.32 | 223.10 | 223.70 | 223.70 | -0.59% | 149,366 |
| Nov 12, 2024 | 227.05 | 229.13 | 224.83 | 225.02 | 225.02 | -0.82% | 158,646 |
| Nov 11, 2024 | 225.38 | 227.42 | 224.35 | 226.87 | 226.87 | 1.52% | 114,282 |
| Nov 8, 2024 | 223.97 | 224.98 | 222.06 | 223.47 | 223.47 | 0.10% | 205,336 |
| Nov 7, 2024 | 224.43 | 225.10 | 220.37 | 223.25 | 223.25 | -0.18% | 253,033 |
| Nov 6, 2024 | 219.36 | 225.14 | 217.34 | 223.66 | 223.66 | 8.26% | 316,245 |
| Nov 5, 2024 | 202.23 | 207.29 | 202.23 | 206.60 | 206.60 | 1.85% | 134,933 |
| Nov 4, 2024 | 200.48 | 204.58 | 200.13 | 202.85 | 202.85 | 0.43% | 159,315 |
| Nov 1, 2024 | 202.84 | 203.20 | 200.79 | 201.98 | 201.98 | 0.96% | 138,224 |
| Oct 31, 2024 | 204.29 | 205.34 | 199.68 | 200.05 | 200.05 | -2.40% | 292,382 |
| Oct 30, 2024 | 205.01 | 205.95 | 203.77 | 204.96 | 204.96 | 0.48% | 177,921 |
| Oct 29, 2024 | 204.08 | 204.36 | 201.15 | 203.99 | 203.99 | -0.18% | 171,591 |
| Oct 28, 2024 | 204.10 | 205.46 | 202.62 | 204.35 | 204.35 | 1.15% | 153,842 |
| Oct 25, 2024 | 202.56 | 204.44 | 200.98 | 202.03 | 202.03 | 0.42% | 144,996 |
| Oct 24, 2024 | 202.94 | 202.94 | 199.97 | 201.19 | 201.19 | -0.73% | 150,053 |
| Oct 23, 2024 | 198.97 | 202.77 | 198.91 | 202.67 | 202.67 | 1.84% | 213,978 |
| Oct 22, 2024 | 202.57 | 202.96 | 198.89 | 199.00 | 199.00 | -2.52% | 228,228 |
| Oct 21, 2024 | 207.49 | 208.13 | 202.72 | 204.14 | 204.14 | -1.70% | 256,523 |
| Oct 18, 2024 | 207.91 | 212.22 | 205.97 | 207.66 | 207.66 | 0.83% | 454,914 |
| Oct 17, 2024 | 201.76 | 207.81 | 193.00 | 205.95 | 205.95 | -6.29% | 658,469 |
| Oct 16, 2024 | 222.20 | 223.67 | 219.47 | 219.77 | 219.77 | -1.03% | 459,647 |
| Oct 15, 2024 | 224.59 | 225.63 | 221.78 | 222.06 | 222.06 | -1.41% | 164,191 |
| Oct 14, 2024 | 226.38 | 227.06 | 224.42 | 225.23 | 225.23 | -0.43% | 148,447 |
| Oct 11, 2024 | 226.42 | 226.81 | 222.71 | 226.20 | 226.20 | -0.19% | 144,705 |
| Oct 10, 2024 | 227.05 | 227.56 | 225.04 | 226.64 | 226.64 | -1.33% | 200,808 |
| Oct 9, 2024 | 226.05 | 230.76 | 224.66 | 229.69 | 229.69 | 1.59% | 111,063 |
| Oct 8, 2024 | 225.90 | 226.91 | 223.66 | 226.10 | 226.10 | 0.53% | 90,188 |
| Oct 7, 2024 | 223.14 | 225.99 | 221.26 | 224.91 | 224.91 | 0.59% | 104,233 |
| Oct 4, 2024 | 222.32 | 223.74 | 220.53 | 223.58 | 223.58 | 2.16% | 125,808 |
| Oct 3, 2024 | 219.65 | 220.91 | 217.80 | 218.86 | 218.86 | -0.47% | 100,793 |
| Oct 2, 2024 | 216.44 | 220.77 | 215.82 | 219.90 | 219.90 | 0.89% | 119,041 |
| Oct 1, 2024 | 218.00 | 218.99 | 214.18 | 217.96 | 217.96 | -0.21% | 122,023 |
| Sep 30, 2024 | 216.31 | 218.52 | 214.84 | 218.41 | 218.41 | 1.00% | 127,422 |
| Sep 27, 2024 | 216.28 | 218.23 | 214.69 | 216.24 | 216.24 | 0.33% | 106,009 |
| Sep 26, 2024 | 217.96 | 217.96 | 214.93 | 215.53 | 215.53 | 0.17% | 94,523 |
| Sep 25, 2024 | 219.51 | 219.51 | 214.01 | 215.17 | 215.17 | -1.62% | 137,600 |
| Sep 24, 2024 | 218.60 | 219.03 | 217.50 | 218.71 | 218.71 | -0.21% | 115,158 |
| Sep 23, 2024 | 218.00 | 220.25 | 216.87 | 219.16 | 219.16 | 0.96% | 114,884 |
| Sep 20, 2024 | 218.85 | 218.85 | 211.93 | 217.07 | 217.07 | -1.17% | 630,775 |
| Sep 19, 2024 | 217.16 | 219.71 | 213.83 | 219.63 | 219.63 | 3.69% | 158,624 |
| Sep 18, 2024 | 214.13 | 217.68 | 211.37 | 211.82 | 211.82 | -0.83% | 307,300 |
| Sep 17, 2024 | 212.37 | 215.94 | 212.00 | 213.59 | 213.59 | 0.85% | 138,939 |
| Sep 16, 2024 | 209.09 | 211.93 | 206.22 | 211.79 | 211.79 | 1.30% | 131,294 |
| Sep 13, 2024 | 205.10 | 209.54 | 202.31 | 209.08 | 209.08 | 2.59% | 121,499 |
| Sep 12, 2024 | 200.65 | 204.12 | 198.77 | 203.80 | 203.80 | 1.81% | 128,675 |
| Sep 11, 2024 | 196.53 | 200.59 | 192.50 | 200.17 | 200.17 | 2.55% | 142,511 |
| Sep 10, 2024 | 192.77 | 196.02 | 191.05 | 195.19 | 195.19 | 1.62% | 136,755 |
| Sep 9, 2024 | 191.31 | 193.37 | 189.87 | 192.07 | 192.07 | 0.77% | 172,913 |
| Sep 6, 2024 | 192.03 | 192.90 | 190.08 | 190.61 | 190.61 | -0.88% | 106,513 |
| Sep 5, 2024 | 195.00 | 195.00 | 191.47 | 192.31 | 192.31 | -1.51% | 140,010 |
| Sep 4, 2024 | 196.14 | 197.66 | 194.61 | 195.26 | 195.26 | -1.12% | 150,729 |
| Sep 3, 2024 | 205.62 | 206.59 | 196.05 | 197.47 | 197.47 | -4.58% | 158,602 |
| Aug 30, 2024 | 205.29 | 207.97 | 203.51 | 206.94 | 206.94 | 1.33% | 284,267 |
| Aug 29, 2024 | 205.09 | 206.72 | 203.85 | 204.22 | 204.22 | 0.13% | 118,398 |
| Aug 28, 2024 | 205.23 | 206.38 | 203.64 | 203.95 | 203.95 | -0.40% | 108,974 |
| Aug 27, 2024 | 204.00 | 206.34 | 202.66 | 204.77 | 204.77 | -0.05% | 122,874 |
| Aug 26, 2024 | 204.87 | 207.50 | 204.06 | 204.88 | 204.88 | 0.96% | 131,448 |
| Aug 23, 2024 | 204.00 | 206.44 | 202.83 | 202.94 | 202.94 | -0.18% | 142,325 |
| Aug 22, 2024 | 205.05 | 206.04 | 202.44 | 203.30 | 202.96 | -0.72% | 100,033 |
| Aug 21, 2024 | 203.34 | 205.75 | 201.73 | 204.78 | 204.44 | 1.64% | 95,266 |
| Aug 20, 2024 | 203.33 | 203.49 | 200.74 | 201.47 | 201.13 | -1.00% | 84,376 |
| Aug 19, 2024 | 199.77 | 203.94 | 199.69 | 203.51 | 203.17 | 1.77% | 86,178 |
| Aug 16, 2024 | 200.90 | 202.53 | 198.65 | 199.98 | 199.65 | -0.81% | 171,564 |
| Aug 15, 2024 | 201.00 | 203.43 | 199.46 | 201.62 | 201.28 | 2.43% | 203,715 |
| Aug 14, 2024 | 195.76 | 197.89 | 194.37 | 196.84 | 196.51 | 1.18% | 128,990 |
| Aug 13, 2024 | 192.71 | 195.49 | 191.45 | 194.54 | 194.22 | 2.00% | 93,046 |
| Aug 12, 2024 | 191.45 | 192.17 | 188.84 | 190.72 | 190.40 | -0.38% | 83,775 |
| Aug 9, 2024 | 191.99 | 194.31 | 190.45 | 191.45 | 191.13 | -0.44% | 104,344 |
| Aug 8, 2024 | 190.09 | 192.97 | 188.94 | 192.30 | 191.98 | 2.57% | 114,289 |
| Aug 7, 2024 | 192.27 | 192.55 | 187.34 | 187.49 | 187.18 | -0.95% | 101,526 |
| Aug 6, 2024 | 188.99 | 191.61 | 188.65 | 189.28 | 188.96 | 0.77% | 136,933 |
| Aug 5, 2024 | 187.50 | 190.54 | 185.84 | 187.83 | 187.52 | -3.85% | 215,764 |
| Aug 2, 2024 | 194.83 | 196.75 | 191.02 | 195.35 | 195.02 | -3.31% | 172,096 |
| Aug 1, 2024 | 206.78 | 210.00 | 198.85 | 202.04 | 201.70 | -2.00% | 191,967 |
| Jul 31, 2024 | 204.34 | 208.38 | 201.37 | 206.16 | 205.82 | 2.03% | 330,565 |
| Jul 30, 2024 | 207.22 | 207.22 | 200.63 | 202.06 | 201.72 | -1.62% | 123,894 |
| Jul 29, 2024 | 207.80 | 210.30 | 203.04 | 205.39 | 205.05 | -0.44% | 269,021 |
| Jul 26, 2024 | 205.18 | 206.62 | 202.47 | 206.29 | 205.95 | 2.36% | 115,707 |
| Jul 25, 2024 | 200.86 | 205.94 | 198.46 | 201.53 | 201.19 | 0.21% | 160,593 |
| Jul 24, 2024 | 203.44 | 206.42 | 200.93 | 201.11 | 200.77 | -1.61% | 197,539 |
| Jul 23, 2024 | 202.25 | 206.57 | 199.94 | 204.41 | 204.07 | 1.43% | 250,760 |
| Jul 22, 2024 | 192.24 | 201.57 | 192.24 | 201.52 | 201.18 | 5.75% | 266,459 |
| Jul 19, 2024 | 194.59 | 194.59 | 181.00 | 190.56 | 190.24 | -1.77% | 373,812 |
| Jul 18, 2024 | 196.83 | 198.01 | 193.29 | 193.99 | 193.67 | -1.46% | 280,751 |
| Jul 17, 2024 | 199.27 | 201.82 | 196.52 | 196.86 | 196.53 | -2.26% | 238,482 |
| Jul 16, 2024 | 198.12 | 202.16 | 197.04 | 201.41 | 201.07 | 2.66% | 230,448 |
| Jul 15, 2024 | 194.74 | 197.03 | 194.71 | 196.20 | 195.87 | 1.66% | 203,467 |
| Jul 12, 2024 | 194.36 | 195.85 | 192.89 | 192.99 | 192.67 | 0.17% | 109,280 |
| Jul 11, 2024 | 192.23 | 195.35 | 191.45 | 192.67 | 192.35 | 2.19% | 124,598 |
| Jul 10, 2024 | 186.35 | 188.74 | 185.78 | 188.54 | 188.23 | 1.66% | 95,683 |
| Jul 9, 2024 | 187.31 | 187.85 | 185.46 | 185.46 | 185.15 | -1.24% | 99,356 |
| Jul 8, 2024 | 189.04 | 190.33 | 187.77 | 187.78 | 187.47 | 0.21% | 141,811 |
| Jul 5, 2024 | 188.88 | 188.88 | 185.39 | 187.38 | 187.07 | -0.69% | 115,195 |
| Jul 3, 2024 | 187.67 | 189.17 | 186.69 | 188.68 | 188.36 | 0.98% | 103,181 |
| Jul 2, 2024 | 185.11 | 187.48 | 184.89 | 186.85 | 186.54 | 1.13% | 147,210 |