Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
177.48
-1.96 (-1.09%)
At close: Sep 10, 2025, 4:00 PM
177.48
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 179.42 | 181.65 | 175.02 | 177.48 | 177.48 | -1.09% | 379,405 |
| 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 |
| Aug 22, 2025 | 184.92 | 190.79 | 184.88 | 189.29 | 189.29 | 3.18% | 297,589 |
| Aug 21, 2025 | 187.00 | 187.00 | 181.53 | 183.45 | 183.06 | -2.21% | 333,248 |
| Aug 20, 2025 | 187.53 | 188.52 | 185.62 | 187.60 | 187.20 | -0.03% | 220,907 |
| Aug 19, 2025 | 186.86 | 188.96 | 185.86 | 187.66 | 187.26 | 0.51% | 159,576 |
| Aug 18, 2025 | 186.90 | 188.54 | 186.33 | 186.70 | 186.31 | -0.06% | 133,754 |
| Aug 15, 2025 | 190.97 | 190.97 | 186.60 | 186.82 | 186.43 | -2.23% | 304,907 |
| Aug 14, 2025 | 192.52 | 193.46 | 189.99 | 191.08 | 190.68 | -1.04% | 209,350 |
| Aug 13, 2025 | 192.87 | 193.88 | 189.98 | 193.09 | 192.68 | 0.42% | 262,899 |
| Aug 12, 2025 | 190.08 | 192.80 | 188.47 | 192.29 | 191.89 | 1.81% | 206,600 |
| Aug 11, 2025 | 189.70 | 190.44 | 188.10 | 188.87 | 188.47 | 0.37% | 312,733 |
| Aug 8, 2025 | 190.23 | 190.95 | 187.15 | 188.17 | 187.77 | -0.34% | 238,076 |
| Aug 7, 2025 | 189.78 | 189.78 | 185.94 | 188.82 | 188.42 | 0.36% | 306,613 |
| Aug 6, 2025 | 183.81 | 188.38 | 182.66 | 188.15 | 187.75 | 2.13% | 488,832 |
| Aug 5, 2025 | 185.77 | 187.39 | 182.68 | 184.23 | 183.84 | -0.88% | 376,477 |
| Aug 4, 2025 | 183.87 | 186.04 | 181.77 | 185.86 | 185.47 | 2.52% | 344,462 |
| Aug 1, 2025 | 187.11 | 187.28 | 180.95 | 181.30 | 180.92 | -3.95% | 554,736 |
| Jul 31, 2025 | 190.86 | 195.00 | 188.20 | 188.76 | 188.36 | -1.33% | 473,023 |
| Jul 30, 2025 | 189.05 | 193.22 | 187.43 | 191.30 | 190.90 | 1.76% | 660,711 |
| Jul 29, 2025 | 192.41 | 193.83 | 186.50 | 188.00 | 187.60 | -2.38% | 911,828 |
| Jul 28, 2025 | 192.15 | 198.33 | 192.15 | 192.58 | 192.17 | -0.22% | 754,671 |
| Jul 25, 2025 | 188.75 | 195.34 | 188.75 | 193.01 | 192.60 | 1.68% | 501,756 |
| Jul 24, 2025 | 190.83 | 193.00 | 186.91 | 189.82 | 189.42 | -1.14% | 714,766 |
| Jul 23, 2025 | 204.70 | 206.29 | 190.51 | 192.01 | 191.61 | -6.25% | 1,265,047 |
| Jul 22, 2025 | 226.32 | 228.66 | 204.55 | 204.80 | 204.37 | -16.48% | 1,336,318 |
| Jul 21, 2025 | 245.74 | 247.29 | 243.56 | 245.22 | 244.70 | 0.35% | 268,022 |
| Jul 18, 2025 | 248.00 | 249.56 | 241.72 | 244.37 | 243.86 | -0.59% | 236,009 |
| Jul 17, 2025 | 240.21 | 246.93 | 238.20 | 245.81 | 245.29 | 2.03% | 296,236 |
| Jul 16, 2025 | 238.06 | 241.47 | 235.81 | 240.91 | 240.40 | 1.36% | 216,730 |
| Jul 15, 2025 | 239.68 | 241.37 | 237.68 | 237.68 | 237.18 | -0.71% | 215,556 |
| Jul 14, 2025 | 238.53 | 240.95 | 237.38 | 239.38 | 238.88 | 0.15% | 156,980 |
| Jul 11, 2025 | 238.43 | 239.88 | 236.78 | 239.01 | 238.51 | -0.28% | 159,086 |
| Jul 10, 2025 | 240.46 | 241.79 | 237.56 | 239.69 | 239.19 | -0.05% | 186,537 |
| Jul 9, 2025 | 237.71 | 240.26 | 236.08 | 239.82 | 239.31 | 0.78% | 212,925 |
| Jul 8, 2025 | 239.90 | 240.61 | 236.24 | 237.96 | 237.46 | -0.65% | 239,368 |
| Jul 7, 2025 | 242.44 | 243.21 | 237.42 | 239.51 | 239.01 | -1.28% | 288,325 |
| Jul 3, 2025 | 241.72 | 242.79 | 240.02 | 242.62 | 242.11 | 0.95% | 145,014 |
| Jul 2, 2025 | 239.96 | 242.42 | 237.17 | 240.33 | 239.82 | -0.10% | 268,890 |
| Jul 1, 2025 | 243.64 | 245.98 | 240.48 | 240.58 | 240.07 | -1.78% | 214,533 |