Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
190.21
-2.99 (-1.55%)
At close: Mar 28, 2025, 4:00 PM
191.42
+1.21 (0.64%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 2025219.02221.54217.36221.51221.152.17%262,115
Feb 4, 2025216.67220.16216.02216.80216.450.51%317,337
Feb 3, 2025207.11216.25203.75215.70215.350.84%242,885
Jan 31, 2025216.59222.00207.39213.91213.572.56%640,919
Jan 30, 2025211.78212.50207.60208.58208.240.03%252,806
Jan 29, 2025207.92212.20207.84208.51208.170.53%212,621
Jan 28, 2025207.58208.11204.22207.41207.08-0.10%177,571
Jan 27, 2025208.75211.15203.13207.61207.28-1.34%395,313
Jan 24, 2025217.99217.99208.32210.43210.09-3.92%197,277
Jan 23, 2025217.58219.27216.55219.02218.670.25%117,696
Jan 22, 2025219.88221.10217.92218.48218.13-0.42%157,626
Jan 21, 2025217.53219.50215.55219.41219.061.97%135,179
Jan 17, 2025216.30216.88214.12215.17214.820.57%132,073
Jan 16, 2025214.44216.27212.78213.96213.620.07%151,038