Skip to main content
logo
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
181.01
+1.26 (0.70%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025180.49183.65179.00181.01181.010.70%272,803
Oct 2, 2025177.92180.99177.28179.75179.751.74%286,319
Oct 1, 2025176.72178.41175.53176.67176.67-1.07%239,111
Sep 30, 2025177.23178.62174.88178.58178.580.88%281,690
Sep 29, 2025176.69177.29175.19177.03177.030.36%238,943
Sep 26, 2025174.96178.13174.20176.39176.390.82%306,972
Sep 25, 2025171.44177.07170.80174.96174.961.53%366,892
Sep 24, 2025174.14174.30171.43172.32172.32-1.77%345,964
Sep 23, 2025177.24177.71173.64175.43175.43-1.02%392,000
Sep 22, 2025176.31178.98175.39177.23177.230.08%263,413
Sep 19, 2025180.08181.60176.64177.08177.08-0.71%912,937
Sep 18, 2025174.40178.54172.36178.34178.343.28%628,851
Sep 17, 2025177.96178.41171.38172.67172.67-2.58%790,790
Sep 16, 2025180.06180.88176.27177.25177.25-1.40%448,152
Sep 15, 2025177.46180.68177.46179.76179.761.10%369,369
Sep 12, 2025179.75180.18175.92177.80177.80-1.93%315,285
Sep 11, 2025177.37181.96176.53181.29181.292.15%323,444
Sep 10, 2025179.42181.65175.02177.48177.48-1.09%379,664
Sep 9, 2025183.26183.26174.25179.44179.44-1.79%461,937
Sep 8, 2025183.35183.82181.12182.71182.71-0.07%255,165
Sep 5, 2025184.00185.04180.72182.83182.83-0.23%270,026
Sep 4, 2025182.41183.25179.97183.25183.250.82%242,993
Sep 3, 2025180.00182.42179.90181.76181.760.45%221,695
Sep 2, 2025181.60182.50178.21180.95180.95-1.08%312,417
Aug 29, 2025186.25186.81181.89182.92182.92-1.91%412,987
Aug 28, 2025188.72188.72183.95186.49186.49-1.01%253,676
Aug 27, 2025184.66188.68184.66188.40188.401.73%360,969
Aug 26, 2025184.95187.64184.92185.19185.190.06%611,544
Aug 25, 2025189.90191.92184.92185.07185.07-2.23%235,837
Aug 22, 2025184.92190.79184.88189.29189.293.18%297,589
Aug 21, 2025187.00187.00181.53183.45183.06-2.21%333,248
Aug 20, 2025187.53188.52185.62187.60187.20-0.03%220,907
Aug 19, 2025186.86188.96185.86187.66187.260.51%159,576
Aug 18, 2025186.90188.54186.33186.70186.31-0.06%133,754
Aug 15, 2025190.97190.97186.60186.82186.43-2.23%304,907
Aug 14, 2025192.52193.46189.99191.08190.68-1.04%209,350
Aug 13, 2025192.87193.88189.98193.09192.680.42%262,899
Aug 12, 2025190.08192.80188.47192.29191.891.81%206,600
Aug 11, 2025189.70190.44188.10188.87188.470.37%312,733
Aug 8, 2025190.23190.95187.15188.17187.77-0.34%238,076
Aug 7, 2025189.78189.78185.94188.82188.420.36%306,613
Aug 6, 2025183.81188.38182.66188.15187.752.13%488,832
Aug 5, 2025185.77187.39182.68184.23183.84-0.88%376,477
Aug 4, 2025183.87186.04181.77185.86185.472.52%344,462
Aug 1, 2025187.11187.28180.95181.30180.92-3.95%554,736
Jul 31, 2025190.86195.00188.20188.76188.36-1.33%473,023
Jul 30, 2025189.05193.22187.43191.30190.901.76%660,711
Jul 29, 2025192.41193.83186.50188.00187.60-2.38%911,828
Jul 28, 2025192.15198.33192.15192.58192.17-0.22%754,671
Jul 25, 2025188.75195.34188.75193.01192.601.68%501,756