Skip to main content
Badger Meter, Inc. (BMI)
NYSE: BMI · Real-Time Price · USD
118.42
-4.54 (-3.69%)
At close: Apr 28, 2026, 4:00 PM EDT
118.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:14 PM EDT

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.30123.58117.42118.42118.42-3.69%505,185
Apr 27, 2026122.21124.25120.28122.96122.960.93%565,938
Apr 24, 2026122.66124.28120.36121.83121.83-0.95%1,134,929
Apr 23, 2026122.35123.60119.39123.00123.00-0.45%727,021
Apr 22, 2026121.32125.81121.25123.56123.562.21%1,216,898
Apr 21, 2026113.60121.03112.86120.89120.896.60%1,721,998
Apr 20, 2026116.48116.99112.09113.41113.41-1.84%2,459,524
Apr 17, 2026121.44128.47115.11115.54115.54-24.13%4,154,036
Apr 16, 2026157.81159.15152.28152.29152.29-3.01%615,344
Apr 15, 2026160.30161.28156.64157.02157.02-2.68%257,557
Apr 14, 2026161.84162.44160.20161.35161.350.22%343,736
Apr 13, 2026154.14162.43154.14161.00161.003.72%432,278
Apr 10, 2026156.05156.05153.76155.23155.23-0.12%418,640
Apr 9, 2026153.84156.35153.02155.41155.410.74%283,797
Apr 8, 2026156.90157.65152.91154.27154.271.54%289,214
Apr 7, 2026153.76155.70150.48151.93151.93-2.25%326,031
Apr 6, 2026156.80158.71153.27155.42155.42-0.84%260,997
Apr 2, 2026151.96157.52151.96156.73156.731.63%251,519
Apr 1, 2026153.51157.07153.02154.21154.211.22%179,340
Mar 31, 2026149.74152.60146.29152.35152.352.87%324,301
Mar 30, 2026151.40154.68147.70148.10148.101.57%494,548
Mar 27, 2026150.27151.83145.70145.81145.81-3.55%373,782
Mar 26, 2026152.48155.53150.73151.18151.18-1.43%249,241
Mar 25, 2026152.90153.86148.91153.37153.371.81%244,599
Mar 24, 2026152.61153.40150.03150.64150.64-2.07%242,490
Mar 23, 2026150.55155.74148.49153.83153.833.98%538,935
Mar 20, 2026148.35149.63146.77147.94147.94-0.32%864,602
Mar 19, 2026146.05149.65146.01148.41148.410.35%290,932
Mar 18, 2026150.78151.94147.72147.89147.89-1.41%269,377
Mar 17, 2026152.50155.71146.04150.00150.00-1.22%378,551
Mar 16, 2026148.78153.25146.08151.86151.863.60%446,389
Mar 13, 2026145.94148.47143.99146.59146.591.59%485,985
Mar 12, 2026145.32146.50143.16144.30144.30-1.73%183,300
Mar 11, 2026147.20149.03144.40146.84146.84-0.24%219,349
Mar 10, 2026148.97149.95146.07147.20147.20-1.56%170,339
Mar 9, 2026145.55150.86143.40149.54149.540.46%353,702
Mar 6, 2026143.56149.10143.25148.85148.851.95%356,401
Mar 5, 2026146.87148.54143.88146.00146.00-2.09%356,675
Mar 4, 2026149.10150.39146.40149.11149.110.24%241,472
Mar 3, 2026147.52150.00144.14148.76148.76-2.26%604,874
Mar 2, 2026147.96153.35144.25152.20152.20-0.15%445,565
Feb 27, 2026153.79155.44149.79152.43152.43-2.39%471,384
Feb 26, 2026158.04158.04154.07156.17155.770.24%337,397
Feb 25, 2026159.50161.05154.30155.79155.39-1.61%308,278
Feb 24, 2026157.73159.85157.58158.34157.931.37%228,186
Feb 23, 2026158.57159.52153.46156.20155.80-1.99%303,989
Feb 20, 2026162.13163.16158.69159.37158.96-1.56%201,164
Feb 19, 2026157.51162.43157.50161.89161.482.33%304,186
Feb 18, 2026158.60161.81155.60158.20157.79-0.62%568,181
Feb 17, 2026159.15161.07156.80159.19158.782.78%469,232
Feb 13, 2026159.21159.99154.68154.88154.48-2.23%469,644
Feb 12, 2026160.13162.45156.10158.41158.000.95%495,446
Feb 11, 2026154.42160.86151.51156.92156.522.53%577,918
Feb 10, 2026151.92158.88151.75153.05152.661.64%569,841
Feb 9, 2026150.60153.11149.32150.58150.19-0.43%447,843
Feb 6, 2026148.01151.86147.15151.23150.843.67%481,709
Feb 5, 2026145.94151.21144.50145.88145.51-0.29%600,996
Feb 4, 2026149.64151.44146.14146.31145.94-0.76%359,472
Feb 3, 2026151.60153.30144.66147.43147.05-2.90%694,368
Feb 2, 2026145.01151.90144.57151.83151.443.58%580,359
Jan 30, 2026142.71148.26142.71146.58146.201.50%603,837
Jan 29, 2026147.00148.00141.15144.42144.05-1.30%841,029
Jan 28, 2026144.26150.73139.14146.32145.95-11.00%1,482,168
Jan 27, 2026174.09174.09163.70164.41163.99-5.29%672,627
Jan 26, 2026170.72174.99170.60173.60173.162.41%260,956
Jan 23, 2026171.15173.13168.04169.52169.09-1.52%211,884
Jan 22, 2026171.90173.50169.33172.13171.691.17%251,337
Jan 21, 2026166.71172.34163.40170.14169.702.64%424,058
Jan 20, 2026168.13169.28163.90165.76165.34-3.45%290,449
Jan 16, 2026170.48172.06167.45171.68171.240.66%337,389
Jan 15, 2026172.58172.58167.48170.56170.12-0.26%395,085
Jan 14, 2026171.36173.50167.82171.00170.56-0.47%334,082
Jan 13, 2026171.84175.65168.74171.80171.360.10%373,008
Jan 12, 2026173.70175.68171.05171.63171.19-1.71%235,941
Jan 9, 2026174.65176.02170.50174.61174.160.29%214,000
Jan 8, 2026166.36174.11166.36174.10173.654.45%216,838
Jan 7, 2026178.29179.97164.62166.69166.26-8.33%596,309
Jan 6, 2026175.48182.23174.61181.83181.362.71%281,078
Jan 5, 2026175.86179.15175.86177.03176.580.36%188,945
Jan 2, 2026175.10178.00174.93176.39175.941.14%129,195
Dec 31, 2025178.46179.05174.01174.41173.96-2.14%162,617
Dec 30, 2025179.60180.98177.89178.23177.77-0.84%124,793
Dec 29, 2025180.65181.86179.65179.74179.28-0.56%126,566
Dec 26, 2025182.68183.28180.17180.75180.29-0.99%94,049
Dec 24, 2025180.47183.37179.54182.55182.080.71%74,753
Dec 23, 2025182.87184.27180.00181.26180.80-1.03%215,929
Dec 22, 2025182.84185.59180.00183.14182.670.83%126,704
Dec 19, 2025181.18183.64180.81181.64181.17-0.56%510,418
Dec 18, 2025182.96186.25182.18182.66182.190.99%250,833
Dec 17, 2025183.14184.82179.40180.87180.41-1.72%173,242
Dec 16, 2025184.62185.83182.23184.04183.570.28%207,187
Dec 15, 2025186.75186.76180.83183.53183.06-0.69%305,479
Dec 12, 2025181.53185.48179.50184.80184.331.33%328,559
Dec 11, 2025178.28186.42176.73182.37181.902.78%308,418
Dec 10, 2025176.48179.27174.53177.44176.990.82%265,476
Dec 9, 2025176.94180.49175.35176.00175.55-0.78%202,840
Dec 8, 2025180.23182.01176.57177.38176.93-1.53%167,951
Dec 5, 2025178.26181.47176.84180.14179.681.31%237,228
Dec 4, 2025176.85179.40174.88177.81177.35-0.27%158,765
Dec 3, 2025175.12178.50173.29178.30177.842.12%260,044