Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
177.46
+10.10 (6.03%)
At close: Nov 21, 2025, 4:00 PM EST
177.02
-0.44 (-0.25%)
After-hours: Nov 21, 2025, 7:49 PM EST
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 168.76 | 179.52 | 168.25 | 177.46 | 177.46 | 5.53% | 541,553 |
| Nov 20, 2025 | 171.72 | 174.19 | 167.02 | 168.16 | 167.76 | -0.53% | 312,989 |
| Nov 19, 2025 | 172.38 | 173.84 | 168.70 | 169.05 | 168.65 | -1.74% | 185,327 |
| Nov 18, 2025 | 174.06 | 174.27 | 170.17 | 172.04 | 171.63 | -1.46% | 266,814 |
| Nov 17, 2025 | 175.50 | 176.68 | 173.77 | 174.59 | 174.17 | -0.74% | 261,898 |
| Nov 14, 2025 | 175.10 | 177.71 | 173.10 | 175.90 | 175.48 | -1.07% | 310,119 |
| Nov 13, 2025 | 184.02 | 186.37 | 177.29 | 177.80 | 177.38 | -4.32% | 348,033 |
| Nov 12, 2025 | 184.33 | 187.05 | 184.33 | 185.82 | 185.38 | 0.17% | 289,294 |
| Nov 11, 2025 | 186.49 | 188.09 | 184.77 | 185.51 | 185.07 | -1.06% | 262,624 |
| Nov 10, 2025 | 192.00 | 192.28 | 187.00 | 187.50 | 187.05 | -0.20% | 353,952 |
| Nov 7, 2025 | 185.00 | 188.47 | 182.43 | 187.87 | 187.42 | 0.61% | 234,874 |
| Nov 6, 2025 | 186.62 | 188.67 | 184.58 | 186.74 | 186.30 | 0.30% | 330,864 |
| Nov 5, 2025 | 184.76 | 187.24 | 183.11 | 186.19 | 185.75 | 1.70% | 190,620 |
| Nov 4, 2025 | 179.59 | 183.63 | 177.00 | 183.08 | 182.64 | 0.63% | 240,126 |
| Nov 3, 2025 | 180.00 | 182.68 | 176.89 | 181.93 | 181.50 | 0.82% | 316,769 |
| Oct 31, 2025 | 180.36 | 182.72 | 180.00 | 180.45 | 180.02 | -0.38% | 433,248 |
| Oct 30, 2025 | 183.26 | 185.63 | 180.18 | 181.13 | 180.70 | -1.02% | 239,175 |
| Oct 29, 2025 | 185.52 | 186.53 | 181.99 | 183.00 | 182.56 | -1.35% | 210,692 |
| Oct 28, 2025 | 182.50 | 185.77 | 180.00 | 185.50 | 185.06 | 1.27% | 254,828 |
| Oct 27, 2025 | 188.40 | 189.23 | 182.41 | 183.17 | 182.73 | -2.20% | 373,767 |
| Oct 24, 2025 | 189.01 | 189.01 | 186.10 | 187.29 | 186.84 | 0.36% | 206,236 |
| Oct 23, 2025 | 182.50 | 188.19 | 181.45 | 186.62 | 186.18 | 2.20% | 520,473 |
| Oct 22, 2025 | 182.58 | 193.06 | 182.16 | 182.60 | 182.17 | 2.96% | 825,071 |
| Oct 21, 2025 | 189.49 | 204.00 | 176.04 | 177.35 | 176.93 | -5.37% | 1,209,665 |
| Oct 20, 2025 | 182.34 | 188.23 | 182.34 | 187.41 | 186.96 | 4.15% | 577,987 |
| Oct 17, 2025 | 177.83 | 180.75 | 177.30 | 179.94 | 179.51 | 1.15% | 296,260 |
| Oct 16, 2025 | 181.32 | 181.82 | 177.89 | 177.89 | 177.47 | -1.30% | 418,719 |
| Oct 15, 2025 | 180.50 | 182.29 | 179.17 | 180.24 | 179.81 | 0.70% | 335,712 |
| Oct 14, 2025 | 176.28 | 180.63 | 175.00 | 178.98 | 178.55 | 0.99% | 332,720 |
| Oct 13, 2025 | 174.56 | 177.54 | 173.00 | 177.22 | 176.80 | 2.49% | 291,511 |
| Oct 10, 2025 | 174.22 | 176.27 | 171.90 | 172.92 | 172.51 | -0.40% | 490,317 |
| Oct 9, 2025 | 179.27 | 179.66 | 172.67 | 173.62 | 173.21 | -3.13% | 400,284 |
| Oct 8, 2025 | 179.21 | 181.00 | 177.00 | 179.23 | 178.80 | 0.21% | 197,655 |
| Oct 7, 2025 | 182.01 | 184.68 | 177.87 | 178.86 | 178.43 | -1.15% | 361,023 |
| Oct 6, 2025 | 182.52 | 185.08 | 179.90 | 180.94 | 180.51 | -0.04% | 341,352 |
| Oct 3, 2025 | 180.49 | 183.65 | 179.00 | 181.01 | 180.58 | 0.70% | 272,803 |
| Oct 2, 2025 | 177.92 | 180.99 | 177.28 | 179.75 | 179.32 | 1.74% | 286,319 |
| Oct 1, 2025 | 176.72 | 178.41 | 175.53 | 176.67 | 176.25 | -1.07% | 239,111 |
| Sep 30, 2025 | 177.23 | 178.62 | 174.88 | 178.58 | 178.16 | 0.88% | 281,690 |
| Sep 29, 2025 | 176.69 | 177.29 | 175.19 | 177.03 | 176.61 | 0.36% | 238,943 |
| Sep 26, 2025 | 174.96 | 178.13 | 174.20 | 176.39 | 175.97 | 0.82% | 306,972 |
| Sep 25, 2025 | 171.44 | 177.07 | 170.80 | 174.96 | 174.54 | 1.53% | 366,892 |
| Sep 24, 2025 | 174.14 | 174.30 | 171.43 | 172.32 | 171.91 | -1.77% | 345,964 |
| Sep 23, 2025 | 177.24 | 177.71 | 173.64 | 175.43 | 175.01 | -1.02% | 392,000 |
| Sep 22, 2025 | 176.31 | 178.98 | 175.39 | 177.23 | 176.81 | 0.08% | 263,413 |
| Sep 19, 2025 | 180.08 | 181.60 | 176.64 | 177.08 | 176.66 | -0.71% | 912,937 |
| Sep 18, 2025 | 174.40 | 178.54 | 172.36 | 178.34 | 177.92 | 3.28% | 628,851 |
| Sep 17, 2025 | 177.96 | 178.41 | 171.38 | 172.67 | 172.26 | -2.58% | 790,790 |
| Sep 16, 2025 | 180.06 | 180.88 | 176.27 | 177.25 | 176.83 | -1.40% | 448,152 |
| Sep 15, 2025 | 177.46 | 180.68 | 177.46 | 179.76 | 179.33 | 1.10% | 369,369 |