Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
180.47
+0.02 (0.01%)
Nov 3, 2025, 1:30 PM EST - Market open
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 180.00 | 181.07 | 176.89 | 180.23 | - | -0.12% | 76,077 |
| Oct 31, 2025 | 180.36 | 182.72 | 180.00 | 180.45 | 180.45 | -0.38% | 433,248 |
| Oct 30, 2025 | 183.26 | 185.63 | 180.18 | 181.13 | 181.13 | -1.02% | 239,175 |
| Oct 29, 2025 | 185.52 | 186.53 | 181.99 | 183.00 | 183.00 | -1.35% | 210,692 |
| Oct 28, 2025 | 182.50 | 185.77 | 180.00 | 185.50 | 185.50 | 1.27% | 254,828 |
| Oct 27, 2025 | 188.40 | 189.23 | 182.41 | 183.17 | 183.17 | -2.20% | 373,767 |
| Oct 24, 2025 | 189.01 | 189.01 | 186.10 | 187.29 | 187.29 | 0.36% | 206,236 |
| Oct 23, 2025 | 182.50 | 188.19 | 181.45 | 186.62 | 186.62 | 2.20% | 520,473 |
| Oct 22, 2025 | 182.58 | 193.06 | 182.16 | 182.60 | 182.60 | 2.96% | 825,071 |
| Oct 21, 2025 | 189.49 | 204.00 | 176.04 | 177.35 | 177.35 | -5.37% | 1,209,665 |
| Oct 20, 2025 | 182.34 | 188.23 | 182.34 | 187.41 | 187.41 | 4.15% | 577,987 |
| Oct 17, 2025 | 177.83 | 180.75 | 177.30 | 179.94 | 179.94 | 1.15% | 296,260 |
| Oct 16, 2025 | 181.32 | 181.82 | 177.89 | 177.89 | 177.89 | -1.30% | 418,719 |
| Oct 15, 2025 | 180.50 | 182.29 | 179.17 | 180.24 | 180.24 | 0.70% | 335,712 |
| Oct 14, 2025 | 176.28 | 180.63 | 175.00 | 178.98 | 178.98 | 0.99% | 332,720 |
| Oct 13, 2025 | 174.56 | 177.54 | 173.00 | 177.22 | 177.22 | 2.49% | 291,511 |
| Oct 10, 2025 | 174.22 | 176.27 | 171.90 | 172.92 | 172.92 | -0.40% | 490,317 |
| Oct 9, 2025 | 179.27 | 179.66 | 172.67 | 173.62 | 173.62 | -3.13% | 400,284 |
| Oct 8, 2025 | 179.21 | 181.00 | 177.00 | 179.23 | 179.23 | 0.21% | 197,655 |
| Oct 7, 2025 | 182.01 | 184.68 | 177.87 | 178.86 | 178.86 | -1.15% | 361,023 |
| Oct 6, 2025 | 182.52 | 185.08 | 179.90 | 180.94 | 180.94 | -0.04% | 341,352 |
| Oct 3, 2025 | 180.49 | 183.65 | 179.00 | 181.01 | 181.01 | 0.70% | 272,803 |
| Oct 2, 2025 | 177.92 | 180.99 | 177.28 | 179.75 | 179.75 | 1.74% | 286,319 |
| Oct 1, 2025 | 176.72 | 178.41 | 175.53 | 176.67 | 176.67 | -1.07% | 239,111 |
| Sep 30, 2025 | 177.23 | 178.62 | 174.88 | 178.58 | 178.58 | 0.88% | 281,690 |
| Sep 29, 2025 | 176.69 | 177.29 | 175.19 | 177.03 | 177.03 | 0.36% | 238,943 |
| Sep 26, 2025 | 174.96 | 178.13 | 174.20 | 176.39 | 176.39 | 0.82% | 306,972 |
| Sep 25, 2025 | 171.44 | 177.07 | 170.80 | 174.96 | 174.96 | 1.53% | 366,892 |
| Sep 24, 2025 | 174.14 | 174.30 | 171.43 | 172.32 | 172.32 | -1.77% | 345,964 |
| Sep 23, 2025 | 177.24 | 177.71 | 173.64 | 175.43 | 175.43 | -1.02% | 392,000 |
| Sep 22, 2025 | 176.31 | 178.98 | 175.39 | 177.23 | 177.23 | 0.08% | 263,413 |
| Sep 19, 2025 | 180.08 | 181.60 | 176.64 | 177.08 | 177.08 | -0.71% | 912,937 |
| Sep 18, 2025 | 174.40 | 178.54 | 172.36 | 178.34 | 178.34 | 3.28% | 628,851 |
| Sep 17, 2025 | 177.96 | 178.41 | 171.38 | 172.67 | 172.67 | -2.58% | 790,790 |
| Sep 16, 2025 | 180.06 | 180.88 | 176.27 | 177.25 | 177.25 | -1.40% | 448,152 |
| Sep 15, 2025 | 177.46 | 180.68 | 177.46 | 179.76 | 179.76 | 1.10% | 369,369 |
| Sep 12, 2025 | 179.75 | 180.18 | 175.92 | 177.80 | 177.80 | -1.93% | 315,285 |
| Sep 11, 2025 | 177.37 | 181.96 | 176.53 | 181.29 | 181.29 | 2.15% | 323,444 |
| Sep 10, 2025 | 179.42 | 181.65 | 175.02 | 177.48 | 177.48 | -1.09% | 379,664 |
| Sep 9, 2025 | 183.26 | 183.26 | 174.25 | 179.44 | 179.44 | -1.79% | 461,937 |
| Sep 8, 2025 | 183.35 | 183.82 | 181.12 | 182.71 | 182.71 | -0.07% | 255,165 |
| Sep 5, 2025 | 184.00 | 185.04 | 180.72 | 182.83 | 182.83 | -0.23% | 270,026 |
| Sep 4, 2025 | 182.41 | 183.25 | 179.97 | 183.25 | 183.25 | 0.82% | 242,993 |
| Sep 3, 2025 | 180.00 | 182.42 | 179.90 | 181.76 | 181.76 | 0.45% | 221,695 |
| Sep 2, 2025 | 181.60 | 182.50 | 178.21 | 180.95 | 180.95 | -1.08% | 312,417 |
| Aug 29, 2025 | 186.25 | 186.81 | 181.89 | 182.92 | 182.92 | -1.91% | 412,987 |
| Aug 28, 2025 | 188.72 | 188.72 | 183.95 | 186.49 | 186.49 | -1.01% | 253,676 |
| Aug 27, 2025 | 184.66 | 188.68 | 184.66 | 188.40 | 188.40 | 1.73% | 360,969 |
| Aug 26, 2025 | 184.95 | 187.64 | 184.92 | 185.19 | 185.19 | 0.06% | 611,544 |
| Aug 25, 2025 | 189.90 | 191.92 | 184.92 | 185.07 | 185.07 | -2.23% | 235,837 |