Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
186.82
-4.26 (-2.23%)
At close: Aug 15, 2025, 4:00 PM
187.53
+0.71 (0.38%)
After-hours: Aug 15, 2025, 7:52 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025190.97190.97186.60186.82186.82-2.23%285,820
Aug 14, 2025192.52193.46189.99191.08191.08-1.04%209,350
Aug 13, 2025192.87193.88189.98193.09193.090.42%262,899
Aug 12, 2025190.08192.80188.47192.29192.291.81%206,600
Aug 11, 2025189.70190.44188.10188.87188.870.37%312,733
Aug 8, 2025190.23190.95187.15188.17188.17-0.34%238,076
Aug 7, 2025189.78189.78185.94188.82188.820.36%306,613
Aug 6, 2025183.81188.38182.66188.15188.152.13%488,832
Aug 5, 2025185.77187.39182.68184.23184.23-0.88%376,477
Aug 4, 2025183.87186.04181.77185.86185.862.52%344,462
Aug 1, 2025187.11187.28180.95181.30181.30-3.95%554,736
Jul 31, 2025190.86195.00188.20188.76188.76-1.33%473,023
Jul 30, 2025189.05193.22187.43191.30191.301.76%660,711
Jul 29, 2025192.41193.83186.50188.00188.00-2.38%911,828
Jul 28, 2025192.15198.33192.15192.58192.58-0.22%754,671
Jul 25, 2025188.75195.34188.75193.01193.011.68%501,756
Jul 24, 2025190.83193.00186.91189.82189.82-1.14%714,766
Jul 23, 2025204.70206.29190.51192.01192.01-6.25%1,265,047
Jul 22, 2025226.32228.66204.55204.80204.80-16.48%1,336,318
Jul 21, 2025245.74247.29243.56245.22245.220.35%268,022
Jul 18, 2025248.00249.56241.72244.37244.37-0.59%236,009
Jul 17, 2025240.21246.93238.20245.81245.812.03%296,236
Jul 16, 2025238.06241.47235.81240.91240.911.36%216,730
Jul 15, 2025239.68241.37237.68237.68237.68-0.71%215,556
Jul 14, 2025238.53240.95237.38239.38239.380.15%156,980
Jul 11, 2025238.43239.88236.78239.01239.01-0.28%159,086
Jul 10, 2025240.46241.79237.56239.69239.69-0.05%186,537
Jul 9, 2025237.71240.26236.08239.82239.820.78%212,925
Jul 8, 2025239.90240.61236.24237.96237.96-0.65%239,368
Jul 7, 2025242.44243.21237.42239.51239.51-1.28%288,325
Jul 3, 2025241.72242.79240.02242.62242.620.95%145,014
Jul 2, 2025239.96242.42237.17240.33240.33-0.10%268,890
Jul 1, 2025243.64245.98240.48240.58240.58-1.78%214,533
Jun 30, 2025246.68249.05244.33244.95244.95-0.45%222,190
Jun 27, 2025248.25249.00244.83246.06246.06-0.36%289,777
Jun 26, 2025243.48247.80241.42246.94246.941.88%212,369
Jun 25, 2025247.82248.08241.94242.39242.39-1.95%147,114
Jun 24, 2025247.99251.54245.51247.20247.200.25%189,028
Jun 23, 2025244.09246.59243.04246.59246.591.24%185,306
Jun 20, 2025242.75244.32241.15243.58243.580.80%266,230
Jun 18, 2025242.94245.16241.51241.64241.64-0.38%138,152
Jun 17, 2025242.51244.59241.83242.56242.56-0.37%131,540
Jun 16, 2025245.12247.04242.85243.45243.450.29%181,842
Jun 13, 2025242.97247.51241.11242.75242.75-0.77%165,205
Jun 12, 2025243.07246.75243.07244.63244.63-0.29%137,423
Jun 11, 2025248.48249.48243.89245.33245.33-0.86%162,198
Jun 10, 2025248.16249.84246.21247.47247.47-0.15%144,641
Jun 9, 2025248.12249.20245.21247.83247.830.38%168,606
Jun 6, 2025252.53252.53245.15246.90246.90-0.51%215,571
Jun 5, 2025249.17251.45246.21248.17248.17-0.36%224,195