Skip to main content
logo
Badger Meter logo
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
131.38
+3.72 (2.91%)
At close: Oct 9, 2026, 4:00 PM EDT
130.50
-0.88 (-0.67%)
After-hours: Oct 9, 2026, 7:58 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026128.60133.80126.82131.38131.382.91%522,640
Oct 8, 2026123.85128.01123.57127.66127.662.89%403,473
Oct 7, 2026122.51125.39122.00124.07124.070.27%373,300
Oct 6, 2026125.22126.96122.64123.73123.73-0.93%340,333
Oct 5, 2026127.22127.22124.01124.89124.89-2.25%452,324
Oct 2, 2026130.30131.12127.10127.77127.77-0.47%598,936
Oct 1, 2026124.26128.89122.52128.37128.373.91%378,648
Sep 30, 2026126.41126.41123.54123.54123.54-1.94%323,669
Sep 29, 2026126.89128.19123.30125.99125.99-0.43%297,175
Sep 28, 2026127.10127.81123.97126.53126.53-2.28%334,041
Sep 25, 2026130.71132.50128.95129.48129.48-0.86%294,104
Sep 24, 2026131.65133.44128.96130.60130.60-1.80%596,484
Sep 23, 2026132.26134.29131.89133.00133.000.56%469,891
Sep 22, 2026133.47134.75131.98132.26132.260.58%315,317
Sep 21, 2026132.92132.92130.01131.50131.50-0.95%300,210
Sep 18, 2026130.00134.56128.32132.76132.764.03%1,072,277
Sep 17, 2026128.98129.94125.74127.62127.620.09%282,793
Sep 16, 2026127.25127.88125.39127.50127.501.10%427,821
Sep 15, 2026126.92128.56125.51126.11126.11-0.87%339,866
Sep 14, 2026125.79130.77124.82127.22127.221.67%390,436
Sep 11, 2026126.88127.28124.90125.13125.130.10%200,729
Sep 10, 2026127.39129.03123.02125.01125.01-2.21%322,618
Sep 9, 2026128.27129.02127.26127.83127.83-0.62%356,790
Sep 8, 2026132.31133.60127.77128.63128.63-2.91%345,312
Sep 4, 2026135.13136.44132.07132.49132.49-2.60%241,392
Sep 3, 2026133.79136.68133.30136.02136.022.58%249,782
Sep 2, 2026132.27135.97132.11132.60132.600.25%311,672
Sep 1, 2026133.09134.70130.67132.27132.27-2.36%229,762
Aug 31, 2026135.04135.62132.50135.47135.47-0.10%337,432
Aug 28, 2026138.38138.95135.13135.61135.61-1.52%238,853
Aug 27, 2026136.43138.65135.97138.15137.710.73%166,773
Aug 26, 2026136.74139.00135.99137.15136.710.58%217,232
Aug 25, 2026137.39138.77134.28136.36135.930.41%305,368
Aug 24, 2026133.18135.93132.60135.80135.373.03%372,103
Aug 21, 2026128.18132.63128.15131.81131.392.87%316,480
Aug 20, 2026130.00131.40127.87128.13127.72-2.15%300,291
Aug 19, 2026127.03131.19127.03130.94130.524.01%324,560
Aug 18, 2026127.85127.85125.01125.89125.49-2.18%302,250
Aug 17, 2026131.00131.36128.00128.70128.29-1.62%314,332
Aug 14, 2026130.20132.10127.01130.82130.400.30%500,880
Aug 13, 2026135.59136.09130.00130.43130.01-3.22%393,720
Aug 12, 2026135.51135.51130.30134.77134.34-0.67%385,403
Aug 11, 2026135.73137.74134.44135.68135.25-0.56%243,261
Aug 10, 2026138.84138.84135.42136.44136.01-1.74%207,636
Aug 7, 2026136.37140.15136.37138.86138.421.23%203,698
Aug 6, 2026140.85141.05136.59137.17136.73-1.63%274,556
Aug 5, 2026140.47140.96138.83139.44139.00-0.58%242,499
Aug 4, 2026137.36140.95134.07140.26139.812.42%362,937
Aug 3, 2026136.93138.64134.43136.95136.511.94%423,437
Jul 31, 2026131.41135.40130.79134.35133.923.04%636,671