Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
132.76
+5.14 (4.03%)
At close: Sep 18, 2026, 4:00 PM EDT
132.76
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Badger Meter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 130.00 | 134.56 | 128.32 | 132.76 | 132.76 | 4.03% | 1,072,277 |
| Sep 17, 2026 | 128.98 | 129.94 | 125.74 | 127.62 | 127.62 | 0.09% | 282,793 |
| Sep 16, 2026 | 127.25 | 127.88 | 125.39 | 127.50 | 127.50 | 1.10% | 427,821 |
| Sep 15, 2026 | 126.92 | 128.56 | 125.51 | 126.11 | 126.11 | -0.87% | 339,866 |
| Sep 14, 2026 | 125.79 | 130.77 | 124.82 | 127.22 | 127.22 | 1.67% | 390,436 |
| Sep 11, 2026 | 126.88 | 127.28 | 124.90 | 125.13 | 125.13 | 0.10% | 200,729 |
| Sep 10, 2026 | 127.39 | 129.03 | 123.02 | 125.01 | 125.01 | -2.21% | 322,618 |
| Sep 9, 2026 | 128.27 | 129.02 | 127.26 | 127.83 | 127.83 | -0.62% | 356,790 |
| Sep 8, 2026 | 132.31 | 133.60 | 127.77 | 128.63 | 128.63 | -2.91% | 345,312 |
| Sep 4, 2026 | 135.13 | 136.44 | 132.07 | 132.49 | 132.49 | -2.60% | 241,392 |
| Sep 3, 2026 | 133.79 | 136.68 | 133.30 | 136.02 | 136.02 | 2.58% | 249,782 |
| Sep 2, 2026 | 132.27 | 135.97 | 132.11 | 132.60 | 132.60 | 0.25% | 311,672 |
| Sep 1, 2026 | 133.09 | 134.70 | 130.67 | 132.27 | 132.27 | -2.36% | 229,762 |
| Aug 31, 2026 | 135.04 | 135.62 | 132.50 | 135.47 | 135.47 | -0.10% | 337,432 |
| Aug 28, 2026 | 138.38 | 138.95 | 135.13 | 135.61 | 135.61 | -1.52% | 238,853 |
| Aug 27, 2026 | 136.43 | 138.65 | 135.97 | 138.15 | 137.71 | 0.73% | 166,773 |
| Aug 26, 2026 | 136.74 | 139.00 | 135.99 | 137.15 | 136.71 | 0.58% | 217,232 |
| Aug 25, 2026 | 137.39 | 138.77 | 134.28 | 136.36 | 135.93 | 0.41% | 305,368 |
| Aug 24, 2026 | 133.18 | 135.93 | 132.60 | 135.80 | 135.37 | 3.03% | 372,103 |
| Aug 21, 2026 | 128.18 | 132.63 | 128.15 | 131.81 | 131.39 | 2.87% | 316,480 |
| Aug 20, 2026 | 130.00 | 131.40 | 127.87 | 128.13 | 127.72 | -2.15% | 300,291 |
| Aug 19, 2026 | 127.03 | 131.19 | 127.03 | 130.94 | 130.52 | 4.01% | 324,560 |
| Aug 18, 2026 | 127.85 | 127.85 | 125.01 | 125.89 | 125.49 | -2.18% | 302,250 |
| Aug 17, 2026 | 131.00 | 131.36 | 128.00 | 128.70 | 128.29 | -1.62% | 314,332 |
| Aug 14, 2026 | 130.20 | 132.10 | 127.01 | 130.82 | 130.40 | 0.30% | 500,880 |
| Aug 13, 2026 | 135.59 | 136.09 | 130.00 | 130.43 | 130.01 | -3.22% | 393,720 |
| Aug 12, 2026 | 135.51 | 135.51 | 130.30 | 134.77 | 134.34 | -0.67% | 385,403 |
| Aug 11, 2026 | 135.73 | 137.74 | 134.44 | 135.68 | 135.25 | -0.56% | 243,261 |
| Aug 10, 2026 | 138.84 | 138.84 | 135.42 | 136.44 | 136.01 | -1.74% | 207,636 |
| Aug 7, 2026 | 136.37 | 140.15 | 136.37 | 138.86 | 138.42 | 1.23% | 203,698 |
| Aug 6, 2026 | 140.85 | 141.05 | 136.59 | 137.17 | 136.73 | -1.63% | 274,556 |
| Aug 5, 2026 | 140.47 | 140.96 | 138.83 | 139.44 | 139.00 | -0.58% | 242,499 |
| Aug 4, 2026 | 137.36 | 140.95 | 134.07 | 140.26 | 139.81 | 2.42% | 362,937 |
| Aug 3, 2026 | 136.93 | 138.64 | 134.43 | 136.95 | 136.51 | 1.94% | 423,437 |
| Jul 31, 2026 | 131.41 | 135.40 | 130.79 | 134.35 | 133.92 | 3.04% | 636,671 |
| Jul 30, 2026 | 133.90 | 135.25 | 127.85 | 130.39 | 129.97 | -2.36% | 473,324 |
| Jul 29, 2026 | 133.42 | 134.15 | 129.20 | 133.54 | 133.11 | -0.77% | 403,958 |
| Jul 28, 2026 | 128.10 | 134.92 | 128.10 | 134.58 | 134.15 | 5.15% | 567,815 |
| Jul 27, 2026 | 127.19 | 131.11 | 127.18 | 127.99 | 127.58 | 1.32% | 744,747 |
| Jul 24, 2026 | 124.28 | 127.87 | 123.67 | 126.32 | 125.92 | 2.53% | 633,570 |
| Jul 23, 2026 | 124.35 | 126.06 | 120.59 | 123.20 | 122.81 | -2.74% | 1,291,493 |
| Jul 22, 2026 | 146.01 | 146.01 | 123.22 | 126.67 | 126.27 | -13.16% | 1,418,495 |
| Jul 21, 2026 | 149.26 | 150.14 | 144.59 | 145.87 | 145.41 | -1.64% | 663,690 |
| Jul 20, 2026 | 150.74 | 150.74 | 147.32 | 148.30 | 147.83 | -0.79% | 509,222 |
| Jul 17, 2026 | 147.74 | 155.18 | 147.66 | 149.48 | 149.00 | -1.11% | 479,409 |
| Jul 16, 2026 | 143.80 | 151.35 | 142.75 | 151.16 | 150.68 | 4.84% | 575,039 |
| Jul 15, 2026 | 141.21 | 144.25 | 139.98 | 144.18 | 143.72 | 1.92% | 329,836 |
| Jul 14, 2026 | 141.13 | 144.40 | 138.02 | 141.46 | 141.01 | 0.96% | 471,811 |
| Jul 13, 2026 | 142.94 | 144.54 | 139.66 | 140.12 | 139.67 | -2.82% | 324,643 |
| Jul 10, 2026 | 145.65 | 145.89 | 143.85 | 144.18 | 143.72 | -0.54% | 236,034 |