Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
140.88
-0.02 (-0.01%)
At close: Jun 26, 2026, 4:00 PM EDT
140.00
-0.88 (-0.63%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026139.94142.28139.16140.88140.88-0.01%707,216
Jun 25, 2026134.50141.50132.69140.90140.905.48%488,924
Jun 24, 2026128.48135.89128.48133.58133.584.51%802,443
Jun 23, 2026133.29134.79127.34127.81127.81-5.20%594,645
Jun 22, 2026135.81137.36132.23134.82134.82-0.50%615,003
Jun 18, 2026134.81136.50131.70135.50135.500.63%821,302
Jun 17, 2026136.77138.22133.24134.65134.65-0.54%621,299
Jun 16, 2026134.97137.52134.51135.38135.380.73%350,623
Jun 15, 2026133.16134.52131.90134.40134.402.03%513,970
Jun 12, 2026130.01135.17130.00131.73131.730.93%415,538
Jun 11, 2026128.81132.01126.98130.52130.521.63%361,635
Jun 10, 2026131.12132.43126.16128.43128.43-1.61%567,475
Jun 9, 2026131.96133.98129.10130.53130.530.15%337,469
Jun 8, 2026126.44131.69126.00130.34130.343.01%430,247
Jun 5, 2026128.58130.50125.60126.53126.53-1.13%308,102
Jun 4, 2026128.99130.13126.45127.97127.97-1.41%374,301
Jun 3, 2026125.29130.28124.45129.80129.803.32%496,727
Jun 2, 2026122.76126.20122.76125.63125.632.52%333,950
Jun 1, 2026123.17124.07120.33122.54122.54-1.10%370,702
May 29, 2026124.21126.04123.01123.90123.90-0.67%443,643
May 28, 2026125.40128.38124.02124.74124.74-0.63%262,819
May 27, 2026125.88128.49124.80125.53125.53-1.31%354,561
May 26, 2026125.23129.37124.09127.20127.201.08%515,651
May 22, 2026119.95125.89119.50125.84125.845.01%521,029
May 21, 2026119.70121.45116.46120.24119.841.85%460,823
May 20, 2026117.91120.23114.43118.06117.67-0.92%579,352
May 19, 2026120.22122.70119.01119.16118.760.17%776,337
May 18, 2026115.51119.22115.08118.96118.564.14%572,655
May 15, 2026117.04119.30114.04114.23113.85-2.82%535,679
May 14, 2026117.11118.78115.32117.54117.151.27%508,757
May 13, 2026114.52116.72114.50116.07115.680.90%421,732
May 12, 2026116.54117.62115.00115.04114.66-1.40%401,636
May 11, 2026118.72121.90116.52116.67116.28-1.56%551,912
May 8, 2026122.46122.84116.73118.52118.13-3.30%737,493
May 7, 2026123.44125.50121.80122.56122.15-0.96%466,706
May 6, 2026121.94124.77120.96123.75123.342.20%530,503
May 5, 2026121.12123.90120.30121.09120.690.88%356,367
May 4, 2026122.01123.37119.58120.03119.63-1.60%617,092
May 1, 2026122.95124.36120.71121.98121.570.88%608,219
Apr 30, 2026117.00121.99116.97120.91120.512.59%835,315
Apr 29, 2026118.36120.24117.51117.86117.47-0.47%562,640
Apr 28, 2026123.30123.58117.42118.42118.03-3.69%505,322
Apr 27, 2026122.21124.25120.28122.96122.550.93%566,080
Apr 24, 2026122.66124.28120.36121.83121.42-0.95%1,140,172
Apr 23, 2026122.35123.60119.39123.00122.59-0.45%727,237
Apr 22, 2026121.32125.81121.25123.56123.152.21%1,217,404
Apr 21, 2026113.60121.03112.86120.89120.496.60%1,732,218
Apr 20, 2026116.48116.99112.09113.41113.03-1.84%2,462,464
Apr 17, 2026121.44128.47115.11115.54115.16-24.13%4,169,162
Apr 16, 2026157.81159.15152.28152.29151.78-3.01%615,382
Apr 15, 2026160.30161.28156.64157.02156.50-2.68%257,718
Apr 14, 2026161.84162.44160.20161.35160.810.22%343,832
Apr 13, 2026154.14162.43154.14161.00160.463.72%432,280
Apr 10, 2026156.05156.05153.76155.23154.71-0.12%418,643
Apr 9, 2026153.84156.35153.02155.41154.890.74%283,816
Apr 8, 2026156.90157.65152.91154.27153.761.54%289,215
Apr 7, 2026153.76155.70150.48151.93151.42-2.25%326,387
Apr 6, 2026156.80158.71153.27155.42154.90-0.84%261,025
Apr 2, 2026151.96157.52151.96156.73156.211.63%251,552
Apr 1, 2026153.51157.07153.02154.21153.701.22%179,346
Mar 31, 2026149.74152.60146.29152.35151.842.87%324,311
Mar 30, 2026151.40154.68147.70148.10147.611.57%494,575
Mar 27, 2026150.27151.83145.70145.81145.32-3.55%375,880
Mar 26, 2026152.48155.53150.73151.18150.68-1.43%249,268
Mar 25, 2026152.90153.86148.91153.37152.861.81%244,630
Mar 24, 2026152.61153.40150.03150.64150.14-2.07%242,510
Mar 23, 2026150.55155.74148.49153.83153.323.98%539,268
Mar 20, 2026148.35149.63146.77147.94147.45-0.32%875,862
Mar 19, 2026146.05149.65146.01148.41147.920.35%292,214
Mar 18, 2026150.78151.94147.72147.89147.40-1.41%269,384
Mar 17, 2026152.50155.71146.04150.00149.50-1.22%378,551
Mar 16, 2026148.78153.25146.08151.86151.353.60%446,479
Mar 13, 2026145.94148.47143.99146.59146.101.59%485,990
Mar 12, 2026145.32146.50143.16144.30143.82-1.73%183,410
Mar 11, 2026147.20149.03144.40146.84146.35-0.24%219,349
Mar 10, 2026148.97149.95146.07147.20146.71-1.56%170,771
Mar 9, 2026145.55150.86143.40149.54149.040.46%353,707
Mar 6, 2026143.56149.10143.25148.85148.351.95%356,470
Mar 5, 2026146.87148.54143.88146.00145.51-2.09%356,714
Mar 4, 2026149.10150.39146.40149.11148.610.24%242,604
Mar 3, 2026147.52150.00144.14148.76148.27-2.26%606,267
Mar 2, 2026147.96153.35144.25152.20151.69-0.15%445,581
Feb 27, 2026153.79155.44149.79152.43151.92-2.14%471,384
Feb 26, 2026158.04158.04154.07156.17155.250.24%337,397
Feb 25, 2026159.50161.05154.30155.79154.87-1.61%308,278
Feb 24, 2026157.73159.85157.58158.34157.411.37%228,186
Feb 23, 2026158.57159.52153.46156.20155.28-1.99%303,989
Feb 20, 2026162.13163.16158.69159.37158.43-1.56%201,164
Feb 19, 2026157.51162.43157.50161.89160.942.33%304,186
Feb 18, 2026158.60161.81155.60158.20157.27-0.62%568,181
Feb 17, 2026159.15161.07156.80159.19158.252.78%469,232
Feb 13, 2026159.21159.99154.68154.88153.97-2.23%469,644
Feb 12, 2026160.13162.45156.10158.41157.480.95%495,446
Feb 11, 2026154.42160.86151.51156.92156.002.53%577,918
Feb 10, 2026151.92158.88151.75153.05152.151.64%569,841
Feb 9, 2026150.60153.11149.32150.58149.69-0.43%447,843
Feb 6, 2026148.01151.86147.15151.23150.343.67%481,709
Feb 5, 2026145.94151.21144.50145.88145.02-0.29%600,996
Feb 4, 2026149.64151.44146.14146.31145.45-0.76%359,472
Feb 3, 2026151.60153.30144.66147.43146.56-2.90%694,368