Skip to main content
IC
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
235.45
+4.57 (1.98%)
At close: May 12, 2025, 4:00 PM
235.45
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025240.85240.85231.33235.45235.451.98%202,611
May 9, 2025230.71231.45228.80230.88230.880.71%114,964
May 8, 2025228.66232.41226.27229.26229.261.50%174,561
May 7, 2025226.06227.82223.80225.87225.870.70%170,754
May 6, 2025226.49229.63223.95224.30224.30-1.88%206,913
May 5, 2025229.74231.66227.74228.59228.59-0.46%187,028
May 2, 2025226.63230.68225.38229.64229.642.42%271,352
May 1, 2025221.19224.97219.80224.22224.221.54%241,185
Apr 30, 2025215.26222.18213.75220.82220.821.62%370,459
Apr 29, 2025215.32218.14214.98217.29217.290.70%182,317
Apr 28, 2025216.33218.55215.00215.78215.78-0.27%227,926
Apr 25, 2025216.24217.38213.46216.36216.36-0.51%152,759
Apr 24, 2025210.10218.16209.01217.48217.483.35%344,423
Apr 23, 2025210.56218.93208.90210.43210.430.91%489,121
Apr 22, 2025201.80210.09201.19208.53208.534.36%319,168
Apr 21, 2025199.35203.30199.25199.82199.82-0.90%428,067
Apr 17, 2025183.67203.72183.67201.63201.639.64%634,981
Apr 16, 2025182.13186.86182.13183.90183.90-1.03%321,010
Apr 15, 2025183.68187.03181.16185.81185.811.38%273,303
Apr 14, 2025187.90188.06180.44183.28183.28-0.12%230,816
Apr 11, 2025182.40184.80178.98183.50183.500.73%262,846
Apr 10, 2025179.92185.42177.61182.17182.17-1.36%297,654
Apr 9, 2025169.64187.27167.69184.69184.698.18%318,366
Apr 8, 2025177.75180.23168.78170.72170.72-1.24%344,062
Apr 7, 2025166.43179.00162.17172.87172.870.06%426,007
Apr 4, 2025177.68177.68169.42172.77172.77-6.57%447,258
Apr 3, 2025187.54189.23182.61184.92184.92-5.54%267,280
Apr 2, 2025190.81195.95190.81195.77195.771.61%194,124
Apr 1, 2025190.06194.28188.59192.67192.671.27%178,285
Mar 31, 2025188.04191.51187.58190.25190.250.02%272,292
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