Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
180.14
+2.33 (1.31%)
At close: Dec 5, 2025, 4:00 PM EST
180.09
-0.05 (-0.03%)
After-hours: Dec 5, 2025, 7:00 PM EST
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.26 | 181.47 | 176.84 | 180.14 | 180.14 | 1.31% | 235,220 |
| Dec 4, 2025 | 176.85 | 179.40 | 174.88 | 177.81 | 177.81 | -0.27% | 158,358 |
| Dec 3, 2025 | 175.12 | 178.50 | 173.29 | 178.30 | 178.30 | 2.12% | 259,976 |
| Dec 2, 2025 | 175.39 | 175.98 | 173.33 | 174.59 | 174.59 | 0.75% | 189,852 |
| Dec 1, 2025 | 175.76 | 177.26 | 172.81 | 173.29 | 173.29 | -2.94% | 265,064 |
| Nov 28, 2025 | 177.50 | 178.62 | 176.00 | 178.54 | 178.54 | 0.92% | 135,572 |
| Nov 26, 2025 | 181.58 | 182.40 | 176.91 | 176.91 | 176.91 | -3.12% | 446,718 |
| Nov 25, 2025 | 179.40 | 184.41 | 178.82 | 182.60 | 182.60 | 2.69% | 272,051 |
| Nov 24, 2025 | 177.02 | 179.51 | 175.03 | 177.82 | 177.82 | 0.20% | 322,544 |
| Nov 21, 2025 | 168.76 | 179.52 | 168.25 | 177.46 | 177.46 | 5.53% | 541,553 |
| Nov 20, 2025 | 171.72 | 174.19 | 167.02 | 168.16 | 167.76 | -0.53% | 312,989 |
| Nov 19, 2025 | 172.38 | 173.84 | 168.70 | 169.05 | 168.65 | -1.74% | 185,327 |
| Nov 18, 2025 | 174.06 | 174.27 | 170.17 | 172.04 | 171.63 | -1.46% | 266,814 |
| Nov 17, 2025 | 175.50 | 176.68 | 173.77 | 174.59 | 174.17 | -0.74% | 261,898 |
| Nov 14, 2025 | 175.10 | 177.71 | 173.10 | 175.90 | 175.48 | -1.07% | 310,119 |
| Nov 13, 2025 | 184.02 | 186.37 | 177.29 | 177.80 | 177.38 | -4.32% | 348,033 |
| Nov 12, 2025 | 184.33 | 187.05 | 184.33 | 185.82 | 185.38 | 0.17% | 289,294 |
| Nov 11, 2025 | 186.49 | 188.09 | 184.77 | 185.51 | 185.07 | -1.06% | 262,624 |
| Nov 10, 2025 | 192.00 | 192.28 | 187.00 | 187.50 | 187.05 | -0.20% | 353,952 |
| Nov 7, 2025 | 185.00 | 188.47 | 182.43 | 187.87 | 187.42 | 0.61% | 234,874 |
| Nov 6, 2025 | 186.62 | 188.67 | 184.58 | 186.74 | 186.30 | 0.30% | 330,864 |
| Nov 5, 2025 | 184.76 | 187.24 | 183.11 | 186.19 | 185.75 | 1.70% | 190,620 |
| Nov 4, 2025 | 179.59 | 183.63 | 177.00 | 183.08 | 182.64 | 0.63% | 240,126 |
| Nov 3, 2025 | 180.00 | 182.68 | 176.89 | 181.93 | 181.50 | 0.82% | 316,769 |
| Oct 31, 2025 | 180.36 | 182.72 | 180.00 | 180.45 | 180.02 | -0.38% | 433,248 |
| Oct 30, 2025 | 183.26 | 185.63 | 180.18 | 181.13 | 180.70 | -1.02% | 239,175 |
| Oct 29, 2025 | 185.52 | 186.53 | 181.99 | 183.00 | 182.56 | -1.35% | 210,692 |
| Oct 28, 2025 | 182.50 | 185.77 | 180.00 | 185.50 | 185.06 | 1.27% | 254,828 |
| Oct 27, 2025 | 188.40 | 189.23 | 182.41 | 183.17 | 182.73 | -2.20% | 373,767 |
| Oct 24, 2025 | 189.01 | 189.01 | 186.10 | 187.29 | 186.84 | 0.36% | 206,236 |
| Oct 23, 2025 | 182.50 | 188.19 | 181.45 | 186.62 | 186.18 | 2.20% | 520,473 |
| Oct 22, 2025 | 182.58 | 193.06 | 182.16 | 182.60 | 182.17 | 2.96% | 825,071 |
| Oct 21, 2025 | 189.49 | 204.00 | 176.04 | 177.35 | 176.93 | -5.37% | 1,209,665 |
| Oct 20, 2025 | 182.34 | 188.23 | 182.34 | 187.41 | 186.96 | 4.15% | 577,987 |
| Oct 17, 2025 | 177.83 | 180.75 | 177.30 | 179.94 | 179.51 | 1.15% | 296,260 |
| Oct 16, 2025 | 181.32 | 181.82 | 177.89 | 177.89 | 177.47 | -1.30% | 418,719 |
| Oct 15, 2025 | 180.50 | 182.29 | 179.17 | 180.24 | 179.81 | 0.70% | 335,712 |
| Oct 14, 2025 | 176.28 | 180.63 | 175.00 | 178.98 | 178.55 | 0.99% | 332,720 |
| Oct 13, 2025 | 174.56 | 177.54 | 173.00 | 177.22 | 176.80 | 2.49% | 291,511 |
| Oct 10, 2025 | 174.22 | 176.27 | 171.90 | 172.92 | 172.51 | -0.40% | 490,317 |
| Oct 9, 2025 | 179.27 | 179.66 | 172.67 | 173.62 | 173.21 | -3.13% | 400,284 |
| Oct 8, 2025 | 179.21 | 181.00 | 177.00 | 179.23 | 178.80 | 0.21% | 197,655 |
| Oct 7, 2025 | 182.01 | 184.68 | 177.87 | 178.86 | 178.43 | -1.15% | 361,023 |
| Oct 6, 2025 | 182.52 | 185.08 | 179.90 | 180.94 | 180.51 | -0.04% | 341,352 |
| Oct 3, 2025 | 180.49 | 183.65 | 179.00 | 181.01 | 180.58 | 0.70% | 272,803 |
| Oct 2, 2025 | 177.92 | 180.99 | 177.28 | 179.75 | 179.32 | 1.74% | 286,319 |
| Oct 1, 2025 | 176.72 | 178.41 | 175.53 | 176.67 | 176.25 | -1.07% | 239,111 |
| Sep 30, 2025 | 177.23 | 178.62 | 174.88 | 178.58 | 178.16 | 0.88% | 281,690 |
| Sep 29, 2025 | 176.69 | 177.29 | 175.19 | 177.03 | 176.61 | 0.36% | 238,943 |
| Sep 26, 2025 | 174.96 | 178.13 | 174.20 | 176.39 | 175.97 | 0.82% | 306,972 |
| Sep 25, 2025 | 171.44 | 177.07 | 170.80 | 174.96 | 174.54 | 1.53% | 366,892 |
| Sep 24, 2025 | 174.14 | 174.30 | 171.43 | 172.32 | 171.91 | -1.77% | 345,964 |
| Sep 23, 2025 | 177.24 | 177.71 | 173.64 | 175.43 | 175.01 | -1.02% | 392,000 |
| Sep 22, 2025 | 176.31 | 178.98 | 175.39 | 177.23 | 176.81 | 0.08% | 263,413 |
| Sep 19, 2025 | 180.08 | 181.60 | 176.64 | 177.08 | 176.66 | -0.71% | 912,937 |
| Sep 18, 2025 | 174.40 | 178.54 | 172.36 | 178.34 | 177.92 | 3.28% | 628,851 |
| Sep 17, 2025 | 177.96 | 178.41 | 171.38 | 172.67 | 172.26 | -2.58% | 790,790 |
| Sep 16, 2025 | 180.06 | 180.88 | 176.27 | 177.25 | 176.83 | -1.40% | 448,152 |
| Sep 15, 2025 | 177.46 | 180.68 | 177.46 | 179.76 | 179.33 | 1.10% | 369,369 |
| Sep 12, 2025 | 179.75 | 180.18 | 175.92 | 177.80 | 177.38 | -1.93% | 315,285 |
| Sep 11, 2025 | 177.37 | 181.96 | 176.53 | 181.29 | 180.86 | 2.15% | 323,444 |
| Sep 10, 2025 | 179.42 | 181.65 | 175.02 | 177.48 | 177.06 | -1.09% | 379,664 |
| Sep 9, 2025 | 183.26 | 183.26 | 174.25 | 179.44 | 179.01 | -1.79% | 461,937 |
| Sep 8, 2025 | 183.35 | 183.82 | 181.12 | 182.71 | 182.28 | -0.07% | 255,165 |
| Sep 5, 2025 | 184.00 | 185.04 | 180.72 | 182.83 | 182.40 | -0.23% | 270,026 |
| Sep 4, 2025 | 182.41 | 183.25 | 179.97 | 183.25 | 182.81 | 0.82% | 242,993 |
| Sep 3, 2025 | 180.00 | 182.42 | 179.90 | 181.76 | 181.33 | 0.45% | 222,856 |
| Sep 2, 2025 | 181.60 | 182.50 | 178.21 | 180.95 | 180.52 | -1.08% | 312,417 |
| Aug 29, 2025 | 186.25 | 186.81 | 181.89 | 182.92 | 182.48 | -1.91% | 412,987 |
| Aug 28, 2025 | 188.72 | 188.72 | 183.95 | 186.49 | 186.05 | -1.01% | 253,676 |
| Aug 27, 2025 | 184.66 | 188.68 | 184.66 | 188.40 | 187.95 | 1.73% | 360,969 |
| Aug 26, 2025 | 184.95 | 187.64 | 184.92 | 185.19 | 184.75 | 0.06% | 611,544 |
| Aug 25, 2025 | 189.90 | 191.92 | 184.92 | 185.07 | 184.63 | -2.23% | 235,837 |
| Aug 22, 2025 | 184.92 | 190.79 | 184.88 | 189.29 | 188.84 | 3.18% | 297,589 |
| Aug 21, 2025 | 187.00 | 187.00 | 181.53 | 183.45 | 182.61 | -2.21% | 333,248 |
| Aug 20, 2025 | 187.53 | 188.52 | 185.62 | 187.60 | 186.75 | -0.03% | 220,907 |
| Aug 19, 2025 | 186.86 | 188.96 | 185.86 | 187.66 | 186.81 | 0.51% | 159,576 |
| Aug 18, 2025 | 186.90 | 188.54 | 186.33 | 186.70 | 185.85 | -0.06% | 133,754 |
| Aug 15, 2025 | 190.97 | 190.97 | 186.60 | 186.82 | 185.97 | -2.23% | 304,907 |
| Aug 14, 2025 | 192.52 | 193.46 | 189.99 | 191.08 | 190.21 | -1.04% | 209,350 |
| Aug 13, 2025 | 192.87 | 193.88 | 189.98 | 193.09 | 192.21 | 0.42% | 262,899 |
| Aug 12, 2025 | 190.08 | 192.80 | 188.47 | 192.29 | 191.41 | 1.81% | 206,600 |
| Aug 11, 2025 | 189.70 | 190.44 | 188.10 | 188.87 | 188.01 | 0.37% | 312,733 |
| Aug 8, 2025 | 190.23 | 190.95 | 187.15 | 188.17 | 187.31 | -0.34% | 238,076 |
| Aug 7, 2025 | 189.78 | 189.78 | 185.94 | 188.82 | 187.96 | 0.36% | 306,613 |
| Aug 6, 2025 | 183.81 | 188.38 | 182.66 | 188.15 | 187.29 | 2.13% | 488,832 |
| Aug 5, 2025 | 185.77 | 187.39 | 182.68 | 184.23 | 183.39 | -0.88% | 376,477 |
| Aug 4, 2025 | 183.87 | 186.04 | 181.77 | 185.86 | 185.01 | 2.52% | 344,462 |
| Aug 1, 2025 | 187.11 | 187.28 | 180.95 | 181.30 | 180.47 | -3.95% | 554,736 |
| Jul 31, 2025 | 190.86 | 195.00 | 188.20 | 188.76 | 187.90 | -1.33% | 473,023 |
| Jul 30, 2025 | 189.05 | 193.22 | 187.43 | 191.30 | 190.43 | 1.76% | 660,711 |
| Jul 29, 2025 | 192.41 | 193.83 | 186.50 | 188.00 | 187.14 | -2.38% | 911,828 |
| Jul 28, 2025 | 192.15 | 198.33 | 192.15 | 192.58 | 191.70 | -0.22% | 754,671 |
| Jul 25, 2025 | 188.75 | 195.34 | 188.75 | 193.01 | 192.13 | 1.68% | 501,756 |
| Jul 24, 2025 | 190.83 | 193.00 | 186.91 | 189.82 | 188.96 | -1.14% | 714,766 |
| Jul 23, 2025 | 204.70 | 206.29 | 190.51 | 192.01 | 191.14 | -6.25% | 1,265,047 |
| Jul 22, 2025 | 226.32 | 228.66 | 204.55 | 204.80 | 203.87 | -16.48% | 1,336,318 |
| Jul 21, 2025 | 245.74 | 247.29 | 243.56 | 245.22 | 244.10 | 0.35% | 268,022 |
| Jul 18, 2025 | 248.00 | 249.56 | 241.72 | 244.37 | 243.26 | -0.59% | 236,009 |
| Jul 17, 2025 | 240.21 | 246.93 | 238.20 | 245.81 | 244.69 | 2.03% | 296,236 |