Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
145.85
-0.15 (-0.10%)
Mar 6, 2026, 12:07 PM EST - Market open
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.56 | 145.73 | 143.25 | 143.53 | - | -1.69% | 34,352 |
| Mar 5, 2026 | 146.87 | 148.54 | 143.88 | 146.00 | 146.00 | -2.09% | 356,675 |
| Mar 4, 2026 | 149.10 | 150.39 | 146.40 | 149.11 | 149.11 | 0.24% | 241,472 |
| Mar 3, 2026 | 147.52 | 150.00 | 144.14 | 148.76 | 148.76 | -2.26% | 604,874 |
| Mar 2, 2026 | 147.96 | 153.35 | 144.25 | 152.20 | 152.20 | -0.15% | 445,565 |
| Feb 27, 2026 | 153.79 | 155.44 | 149.79 | 152.43 | 152.43 | -2.39% | 471,384 |
| Feb 26, 2026 | 158.04 | 158.04 | 154.07 | 156.17 | 155.77 | 0.24% | 337,397 |
| Feb 25, 2026 | 159.50 | 161.05 | 154.30 | 155.79 | 155.39 | -1.61% | 308,278 |
| Feb 24, 2026 | 157.73 | 159.85 | 157.58 | 158.34 | 157.93 | 1.37% | 228,186 |
| Feb 23, 2026 | 158.57 | 159.52 | 153.46 | 156.20 | 155.80 | -1.99% | 303,989 |
| Feb 20, 2026 | 162.13 | 163.16 | 158.69 | 159.37 | 158.96 | -1.56% | 201,164 |
| Feb 19, 2026 | 157.51 | 162.43 | 157.50 | 161.89 | 161.48 | 2.33% | 304,186 |
| Feb 18, 2026 | 158.60 | 161.81 | 155.60 | 158.20 | 157.79 | -0.62% | 568,181 |
| Feb 17, 2026 | 159.15 | 161.07 | 156.80 | 159.19 | 158.78 | 2.78% | 469,232 |
| Feb 13, 2026 | 159.21 | 159.99 | 154.68 | 154.88 | 154.48 | -2.23% | 469,644 |
| Feb 12, 2026 | 160.13 | 162.45 | 156.10 | 158.41 | 158.00 | 0.95% | 495,446 |
| Feb 11, 2026 | 154.42 | 160.86 | 151.51 | 156.92 | 156.52 | 2.53% | 577,918 |
| Feb 10, 2026 | 151.92 | 158.88 | 151.75 | 153.05 | 152.66 | 1.64% | 569,841 |
| Feb 9, 2026 | 150.60 | 153.11 | 149.32 | 150.58 | 150.19 | -0.43% | 447,843 |
| Feb 6, 2026 | 148.01 | 151.86 | 147.15 | 151.23 | 150.84 | 3.67% | 481,709 |
| Feb 5, 2026 | 145.94 | 151.21 | 144.50 | 145.88 | 145.51 | -0.29% | 600,996 |
| Feb 4, 2026 | 149.64 | 151.44 | 146.14 | 146.31 | 145.94 | -0.76% | 359,472 |
| Feb 3, 2026 | 151.60 | 153.30 | 144.66 | 147.43 | 147.05 | -2.90% | 694,368 |
| Feb 2, 2026 | 145.01 | 151.90 | 144.57 | 151.83 | 151.44 | 3.58% | 580,359 |
| Jan 30, 2026 | 142.71 | 148.26 | 142.71 | 146.58 | 146.20 | 1.50% | 603,837 |
| Jan 29, 2026 | 147.00 | 148.00 | 141.15 | 144.42 | 144.05 | -1.30% | 841,029 |
| Jan 28, 2026 | 144.26 | 150.73 | 139.14 | 146.32 | 145.95 | -11.00% | 1,482,168 |
| Jan 27, 2026 | 174.09 | 174.09 | 163.70 | 164.41 | 163.99 | -5.29% | 672,627 |
| Jan 26, 2026 | 170.72 | 174.99 | 170.60 | 173.60 | 173.16 | 2.41% | 260,956 |
| Jan 23, 2026 | 171.15 | 173.13 | 168.04 | 169.52 | 169.09 | -1.52% | 211,884 |
| Jan 22, 2026 | 171.90 | 173.50 | 169.33 | 172.13 | 171.69 | 1.17% | 251,337 |
| Jan 21, 2026 | 166.71 | 172.34 | 163.40 | 170.14 | 169.70 | 2.64% | 424,058 |
| Jan 20, 2026 | 168.13 | 169.28 | 163.90 | 165.76 | 165.34 | -3.45% | 290,449 |
| Jan 16, 2026 | 170.48 | 172.06 | 167.45 | 171.68 | 171.24 | 0.66% | 337,389 |
| Jan 15, 2026 | 172.58 | 172.58 | 167.48 | 170.56 | 170.12 | -0.26% | 395,085 |
| Jan 14, 2026 | 171.36 | 173.50 | 167.82 | 171.00 | 170.56 | -0.47% | 334,082 |
| Jan 13, 2026 | 171.84 | 175.65 | 168.74 | 171.80 | 171.36 | 0.10% | 373,008 |
| Jan 12, 2026 | 173.70 | 175.68 | 171.05 | 171.63 | 171.19 | -1.71% | 235,941 |
| Jan 9, 2026 | 174.65 | 176.02 | 170.50 | 174.61 | 174.16 | 0.29% | 214,000 |
| Jan 8, 2026 | 166.36 | 174.11 | 166.36 | 174.10 | 173.65 | 4.45% | 216,838 |
| Jan 7, 2026 | 178.29 | 179.97 | 164.62 | 166.69 | 166.26 | -8.33% | 596,309 |
| Jan 6, 2026 | 175.48 | 182.23 | 174.61 | 181.83 | 181.36 | 2.71% | 281,078 |
| Jan 5, 2026 | 175.86 | 179.15 | 175.86 | 177.03 | 176.58 | 0.36% | 188,945 |
| Jan 2, 2026 | 175.10 | 178.00 | 174.93 | 176.39 | 175.94 | 1.14% | 129,195 |
| Dec 31, 2025 | 178.46 | 179.05 | 174.01 | 174.41 | 173.96 | -2.14% | 162,617 |
| Dec 30, 2025 | 179.60 | 180.98 | 177.89 | 178.23 | 177.77 | -0.84% | 124,793 |
| Dec 29, 2025 | 180.65 | 181.86 | 179.65 | 179.74 | 179.28 | -0.56% | 126,566 |
| Dec 26, 2025 | 182.68 | 183.28 | 180.17 | 180.75 | 180.29 | -0.99% | 94,049 |
| Dec 24, 2025 | 180.47 | 183.37 | 179.54 | 182.55 | 182.08 | 0.71% | 74,753 |
| Dec 23, 2025 | 182.87 | 184.27 | 180.00 | 181.26 | 180.80 | -1.03% | 215,929 |
| Dec 22, 2025 | 182.84 | 185.59 | 180.00 | 183.14 | 182.67 | 0.83% | 126,704 |
| Dec 19, 2025 | 181.18 | 183.64 | 180.81 | 181.64 | 181.17 | -0.56% | 510,418 |
| Dec 18, 2025 | 182.96 | 186.25 | 182.18 | 182.66 | 182.19 | 0.99% | 250,833 |
| Dec 17, 2025 | 183.14 | 184.82 | 179.40 | 180.87 | 180.41 | -1.72% | 173,242 |
| Dec 16, 2025 | 184.62 | 185.83 | 182.23 | 184.04 | 183.57 | 0.28% | 207,187 |
| Dec 15, 2025 | 186.75 | 186.76 | 180.83 | 183.53 | 183.06 | -0.69% | 305,479 |
| Dec 12, 2025 | 181.53 | 185.48 | 179.50 | 184.80 | 184.33 | 1.33% | 328,559 |
| Dec 11, 2025 | 178.28 | 186.42 | 176.73 | 182.37 | 181.90 | 2.78% | 308,418 |
| Dec 10, 2025 | 176.48 | 179.27 | 174.53 | 177.44 | 176.99 | 0.82% | 265,476 |
| Dec 9, 2025 | 176.94 | 180.49 | 175.35 | 176.00 | 175.55 | -0.78% | 202,840 |
| Dec 8, 2025 | 180.23 | 182.01 | 176.57 | 177.38 | 176.93 | -1.53% | 167,951 |
| Dec 5, 2025 | 178.26 | 181.47 | 176.84 | 180.14 | 179.68 | 1.31% | 237,228 |
| Dec 4, 2025 | 176.85 | 179.40 | 174.88 | 177.81 | 177.35 | -0.27% | 158,765 |
| Dec 3, 2025 | 175.12 | 178.50 | 173.29 | 178.30 | 177.84 | 2.12% | 260,044 |
| Dec 2, 2025 | 175.39 | 175.98 | 173.33 | 174.59 | 174.14 | 0.75% | 189,858 |
| Dec 1, 2025 | 175.76 | 177.26 | 172.81 | 173.29 | 172.85 | -2.94% | 265,100 |
| Nov 28, 2025 | 177.50 | 178.62 | 176.00 | 178.54 | 178.08 | 0.92% | 135,575 |
| Nov 26, 2025 | 181.58 | 182.40 | 176.91 | 176.91 | 176.46 | -3.12% | 446,720 |
| Nov 25, 2025 | 179.40 | 184.41 | 178.82 | 182.60 | 182.13 | 2.69% | 272,051 |
| Nov 24, 2025 | 177.02 | 179.51 | 175.03 | 177.82 | 177.36 | 0.20% | 323,606 |
| Nov 21, 2025 | 168.76 | 179.52 | 168.25 | 177.46 | 177.01 | 5.53% | 541,638 |
| Nov 20, 2025 | 171.72 | 174.19 | 167.02 | 168.16 | 167.33 | -0.53% | 312,992 |
| Nov 19, 2025 | 172.38 | 173.84 | 168.70 | 169.05 | 168.22 | -1.74% | 185,327 |
| Nov 18, 2025 | 174.06 | 174.27 | 170.17 | 172.04 | 171.19 | -1.46% | 266,814 |
| Nov 17, 2025 | 175.50 | 176.68 | 173.77 | 174.59 | 173.73 | -0.74% | 261,898 |
| Nov 14, 2025 | 175.10 | 177.71 | 173.10 | 175.90 | 175.03 | -1.07% | 310,119 |
| Nov 13, 2025 | 184.02 | 186.37 | 177.29 | 177.80 | 176.92 | -4.32% | 348,033 |
| Nov 12, 2025 | 184.33 | 187.05 | 184.33 | 185.82 | 184.90 | 0.17% | 289,294 |
| Nov 11, 2025 | 186.49 | 188.09 | 184.77 | 185.51 | 184.59 | -1.06% | 262,624 |
| Nov 10, 2025 | 192.00 | 192.28 | 187.00 | 187.50 | 186.57 | -0.20% | 353,952 |
| Nov 7, 2025 | 185.00 | 188.47 | 182.43 | 187.87 | 186.94 | 0.61% | 234,874 |
| Nov 6, 2025 | 186.62 | 188.67 | 184.58 | 186.74 | 185.82 | 0.30% | 330,864 |
| Nov 5, 2025 | 184.76 | 187.24 | 183.11 | 186.19 | 185.27 | 1.70% | 190,620 |
| Nov 4, 2025 | 179.59 | 183.63 | 177.00 | 183.08 | 182.18 | 0.63% | 240,126 |
| Nov 3, 2025 | 180.00 | 182.68 | 176.89 | 181.93 | 181.03 | 0.82% | 316,769 |
| Oct 31, 2025 | 180.36 | 182.72 | 180.00 | 180.45 | 179.56 | -0.38% | 433,248 |
| Oct 30, 2025 | 183.26 | 185.63 | 180.18 | 181.13 | 180.24 | -1.02% | 239,175 |
| Oct 29, 2025 | 185.52 | 186.53 | 181.99 | 183.00 | 182.10 | -1.35% | 210,692 |
| Oct 28, 2025 | 182.50 | 185.77 | 180.00 | 185.50 | 184.58 | 1.27% | 254,828 |
| Oct 27, 2025 | 188.40 | 189.23 | 182.41 | 183.17 | 182.27 | -2.20% | 373,767 |
| Oct 24, 2025 | 189.01 | 189.01 | 186.10 | 187.29 | 186.37 | 0.36% | 206,236 |
| Oct 23, 2025 | 182.50 | 188.19 | 181.45 | 186.62 | 185.70 | 2.20% | 520,473 |
| Oct 22, 2025 | 182.58 | 193.06 | 182.16 | 182.60 | 181.70 | 2.96% | 825,071 |
| Oct 21, 2025 | 189.49 | 204.00 | 176.04 | 177.35 | 176.47 | -5.37% | 1,209,665 |
| Oct 20, 2025 | 182.34 | 188.23 | 182.34 | 187.41 | 186.49 | 4.15% | 577,987 |
| Oct 17, 2025 | 177.83 | 180.75 | 177.30 | 179.94 | 179.05 | 1.15% | 296,260 |
| Oct 16, 2025 | 181.32 | 181.82 | 177.89 | 177.89 | 177.01 | -1.30% | 418,719 |
| Oct 15, 2025 | 180.50 | 182.29 | 179.17 | 180.24 | 179.35 | 0.70% | 335,712 |
| Oct 14, 2025 | 176.28 | 180.63 | 175.00 | 178.98 | 178.10 | 0.99% | 332,720 |
| Oct 13, 2025 | 174.56 | 177.54 | 173.00 | 177.22 | 176.35 | 2.49% | 291,511 |