NYSE : BMI
Badger Meter, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 149.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Badger Meter, Inc. (BMI) closed at 157.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 149.29 | 159.7 | 147.9 | 157.69 | 910,947 | +6.27% |
| 2026-10-30 | 148.9 | 151.048 | 146.72 | 148.38 | 466,108 | -0.87% |
| 2026-10-29 | 144.5 | 149.86 | 143.32 | 149.68 | 476,234 | +3.91% |
| 2026-10-28 | 151.03 | 154.88 | 141.52 | 144.05 | 758,810 | -5.07% |
| 2026-10-27 | 155.47 | 157.165 | 143.45 | 151.75 | 905,493 | -2.69% |
| 2026-10-26 | 151.2 | 158.4 | 149.995 | 155.95 | 671,166 | +3.11% |
| 2026-10-23 | 148.93 | 154.85 | 146.26 | 151.24 | 724,889 | +1.07% |
| 2026-10-22 | 130 | 150.27 | 129.14 | 149.64 | 1,234,915 | +13.48% |
| 2026-10-21 | 130.14 | 132.805 | 127.01 | 131.86 | 764,950 | +2.21% |
| 2026-10-20 | 126.2 | 129.43 | 125.045 | 129.01 | 378,834 | +2.18% |
| 2026-10-19 | 127.07 | 128.3 | 125.73 | 126.26 | 313,703 | -0.17% |
| 2026-10-16 | 127.04 | 129.244 | 125.87 | 126.48 | 308,104 | -0.32% |
| 2026-10-15 | 127.81 | 130.05 | 124.084 | 126.88 | 426,834 | -1.23% |
| 2026-10-14 | 130.37 | 131.86 | 127.9 | 128.46 | 296,614 | -2.13% |
| 2026-10-13 | 130.4 | 132.32 | 128.63 | 131.25 | 315,965 | -0.86% |
| 2026-10-12 | 130.74 | 133.31 | 128.47 | 132.39 | 259,573 | +0.77% |
| 2026-10-09 | 128.6 | 133.8 | 126.82 | 131.38 | 522,583 | +2.91% |
| 2026-10-08 | 123.85 | 128.01 | 123.565 | 127.66 | 403,473 | +2.89% |
| 2026-10-07 | 122.51 | 125.39 | 122 | 124.07 | 373,300 | +0.27% |
| 2026-10-06 | 125.22 | 126.96 | 122.64 | 123.73 | 340,333 | -0.93% |
| 2026-10-05 | 127.22 | 127.22 | 124.01 | 124.89 | 452,324 | -2.25% |
| 2026-10-02 | 130.3 | 131.12 | 127.1 | 127.77 | 598,936 | -0.47% |
| 2026-10-01 | 124.26 | 128.89 | 122.518 | 128.37 | 378,648 | +3.91% |
| 2026-09-30 | 126.41 | 126.41 | 123.54 | 123.54 | 323,669 | -1.94% |
| 2026-09-29 | 126.89 | 128.19 | 123.3 | 125.99 | 297,175 | -0.43% |
| 2026-09-28 | 127.1 | 127.81 | 123.97 | 126.53 | 334,041 | -2.28% |
| 2026-09-25 | 130.71 | 132.5 | 128.95 | 129.48 | 294,104 | -0.86% |
| 2026-09-24 | 131.65 | 133.435 | 128.96 | 130.6 | 596,484 | -1.80% |
| 2026-09-23 | 132.26 | 134.29 | 131.885 | 133 | 469,891 | +0.56% |
| 2026-09-22 | 133.47 | 134.745 | 131.975 | 132.26 | 315,317 | +0.58% |
| 2026-09-21 | 132.92 | 132.92 | 130.01 | 131.5 | 300,210 | -0.95% |
| 2026-09-18 | 130 | 134.56 | 128.32 | 132.76 | 1,072,277 | +4.03% |
| 2026-09-17 | 128.98 | 129.935 | 125.74 | 127.62 | 282,793 | +0.09% |
| 2026-09-16 | 127.25 | 127.88 | 125.39 | 127.5 | 427,821 | +1.10% |
| 2026-09-15 | 126.92 | 128.56 | 125.51 | 126.11 | 339,866 | -0.87% |
| 2026-09-14 | 125.79 | 130.77 | 124.815 | 127.22 | 390,436 | +1.67% |
| 2026-09-11 | 126.88 | 127.275 | 124.9 | 125.13 | 200,729 | +0.10% |
| 2026-09-10 | 127.39 | 129.03 | 123.02 | 125.01 | 322,618 | -2.21% |
| 2026-09-09 | 128.27 | 129.015 | 127.26 | 127.83 | 356,790 | -0.62% |
| 2026-09-08 | 132.31 | 133.6 | 127.77 | 128.63 | 345,312 | -2.91% |
| 2026-09-04 | 135.13 | 136.44 | 132.07 | 132.49 | 241,392 | -2.60% |
| 2026-09-03 | 133.79 | 136.68 | 133.3 | 136.02 | 249,782 | +2.58% |
| 2026-09-02 | 132.27 | 135.97 | 132.11 | 132.6 | 311,672 | +0.25% |
| 2026-09-01 | 133.09 | 134.7 | 130.67 | 132.27 | 229,762 | -2.36% |
| 2026-08-31 | 135.04 | 135.615 | 132.5 | 135.47 | 337,432 | -0.10% |
| 2026-08-28 | 138.38 | 138.95 | 135.13 | 135.61 | 238,853 | -1.52% |
| 2026-08-27 | 136.43 | 138.65 | 135.965 | 138.15 | 166,773 | +0.73% |
| 2026-08-26 | 136.74 | 139 | 135.99 | 137.15 | 217,232 | +0.58% |
| 2026-08-25 | 137.39 | 138.77 | 134.28 | 136.36 | 305,368 | +0.41% |
| 2026-08-24 | 133.18 | 135.93 | 132.6 | 135.8 | 372,103 | +3.03% |
| 2026-08-21 | 128.18 | 132.63 | 128.15 | 131.81 | 316,480 | +2.87% |
| 2026-08-20 | 130 | 131.4 | 127.87 | 128.13 | 300,291 | -2.15% |
| 2026-08-19 | 127.03 | 131.185 | 127.03 | 130.94 | 324,560 | +4.01% |
| 2026-08-18 | 127.85 | 127.85 | 125.01 | 125.89 | 302,250 | -2.18% |
| 2026-08-17 | 131 | 131.356 | 128 | 128.7 | 314,332 | -1.62% |
| 2026-08-14 | 130.2 | 132.1 | 127.01 | 130.82 | 500,880 | +0.30% |
| 2026-08-13 | 135.59 | 136.085 | 130 | 130.43 | 393,720 | -3.22% |
| 2026-08-12 | 135.51 | 135.51 | 130.3 | 134.77 | 385,403 | -0.67% |
| 2026-08-11 | 135.73 | 137.74 | 134.44 | 135.68 | 243,261 | -0.56% |
| 2026-08-10 | 138.84 | 138.84 | 135.42 | 136.44 | 207,636 | -1.74% |
| 2026-08-07 | 136.37 | 140.15 | 136.37 | 138.86 | 203,698 | +1.23% |
| 2026-08-06 | 140.85 | 141.05 | 136.59 | 137.17 | 274,556 | -1.63% |
| 2026-08-05 | 140.47 | 140.955 | 138.83 | 139.44 | 242,499 | -0.58% |
| 2026-08-04 | 137.36 | 140.95 | 134.065 | 140.26 | 362,937 | +2.42% |
| 2026-08-03 | 136.93 | 138.64 | 134.43 | 136.95 | 423,437 | +1.94% |
| 2026-07-31 | 131.41 | 135.4 | 130.79 | 134.35 | 636,671 | +3.04% |
| 2026-07-30 | 133.9 | 135.249 | 127.85 | 130.39 | 473,324 | -2.36% |
| 2026-07-29 | 133.42 | 134.15 | 129.2 | 133.54 | 403,958 | -0.77% |
| 2026-07-28 | 128.1 | 134.92 | 128.1 | 134.58 | 567,815 | +5.15% |
| 2026-07-27 | 127.19 | 131.105 | 127.18 | 127.99 | 744,747 | +1.32% |
| 2026-07-24 | 124.28 | 127.87 | 123.665 | 126.32 | 633,570 | +2.53% |
| 2026-07-23 | 124.35 | 126.06 | 120.59 | 123.2 | 1,291,493 | -2.74% |
| 2026-07-22 | 146.01 | 146.01 | 123.22 | 126.67 | 1,418,495 | -13.16% |
| 2026-07-21 | 149.26 | 150.14 | 144.585 | 145.87 | 663,690 | -1.64% |
| 2026-07-20 | 150.74 | 150.74 | 147.32 | 148.3 | 509,221 | -0.79% |
| 2026-07-17 | 147.74 | 155.18 | 147.66 | 149.48 | 479,409 | -1.11% |
| 2026-07-16 | 143.8 | 151.35 | 142.745 | 151.16 | 575,039 | +4.84% |
| 2026-07-15 | 141.21 | 144.25 | 139.98 | 144.18 | 329,836 | +1.92% |
| 2026-07-14 | 141.13 | 144.4 | 138.02 | 141.46 | 471,811 | +0.96% |
| 2026-07-13 | 142.94 | 144.54 | 139.655 | 140.12 | 324,643 | -2.82% |
| 2026-07-10 | 145.65 | 145.89 | 143.85 | 144.18 | 236,034 | -0.54% |
| 2026-07-09 | 144.81 | 147.74 | 142.98 | 144.97 | 249,771 | +0.36% |
| 2026-07-08 | 144.87 | 146.86 | 142.31 | 144.45 | 338,588 | -1.79% |
| 2026-07-07 | 148.11 | 148.28 | 144.905 | 147.08 | 346,187 | -1.81% |
| 2026-07-06 | 147.02 | 150.09 | 145.74 | 149.79 | 299,488 | +2.69% |
| 2026-07-02 | 146.04 | 147.217 | 144 | 145.87 | 314,022 | -0.25% |
| 2026-07-01 | 149.03 | 151.52 | 145.95 | 146.23 | 742,112 | -1.45% |
| 2026-06-30 | 139.45 | 148.99 | 138.995 | 148.38 | 513,459 | +7.00% |
| 2026-06-29 | 138.77 | 142 | 135 | 138.67 | 552,371 | -1.57% |
| 2026-06-26 | 139.94 | 142.28 | 139.163 | 140.88 | 722,160 | -0.01% |
| 2026-06-25 | 134.5 | 141.5 | 132.69 | 140.9 | 488,971 | +5.48% |
| 2026-06-24 | 128.48 | 135.885 | 128.48 | 133.58 | 802,443 | +4.51% |
| 2026-06-23 | 133.29 | 134.79 | 127.34 | 127.81 | 594,645 | -5.20% |
| 2026-06-22 | 135.81 | 137.359 | 132.23 | 134.82 | 615,003 | -0.50% |
| 2026-06-18 | 134.81 | 136.5 | 131.7 | 135.5 | 821,302 | +0.63% |
| 2026-06-17 | 136.77 | 138.22 | 133.24 | 134.65 | 621,299 | -0.54% |
| 2026-06-16 | 134.97 | 137.52 | 134.51 | 135.38 | 350,623 | +0.73% |
| 2026-06-15 | 133.16 | 134.52 | 131.9 | 134.4 | 513,970 | +2.03% |
| 2026-06-12 | 130.01 | 135.17 | 130 | 131.73 | 415,538 | +0.93% |
| 2026-06-11 | 128.81 | 132.01 | 126.98 | 130.52 | 361,635 | +1.63% |
| 2026-06-10 | 131.12 | 132.43 | 126.16 | 128.43 | 567,475 | -1.61% |
| 2026-06-09 | 131.96 | 133.98 | 129.1 | 130.53 | 337,469 | +0.15% |
| 2026-06-08 | 126.44 | 131.69 | 126 | 130.34 | 430,247 | +3.01% |
| 2026-06-05 | 128.58 | 130.5 | 125.595 | 126.53 | 308,102 | -1.13% |
| 2026-06-04 | 128.99 | 130.13 | 126.45 | 127.97 | 374,301 | -1.41% |
| 2026-06-03 | 125.29 | 130.28 | 124.45 | 129.8 | 496,727 | +3.32% |
| 2026-06-02 | 122.76 | 126.2 | 122.76 | 125.63 | 333,950 | +2.52% |
| 2026-06-01 | 123.17 | 124.07 | 120.33 | 122.54 | 370,702 | -1.10% |
| 2026-05-29 | 124.21 | 126.04 | 123.01 | 123.9 | 443,643 | -0.67% |
| 2026-05-28 | 125.4 | 128.38 | 124.02 | 124.74 | 262,819 | -0.63% |
| 2026-05-27 | 125.88 | 128.49 | 124.8 | 125.53 | 354,561 | -1.31% |
| 2026-05-26 | 125.23 | 129.37 | 124.09 | 127.2 | 515,650 | +1.08% |
| 2026-05-22 | 119.95 | 125.89 | 119.5 | 125.84 | 521,028 | +5.01% |
| 2026-05-21 | 119.7 | 121.445 | 116.455 | 120.24 | 460,823 | +1.85% |
| 2026-05-20 | 117.91 | 120.225 | 114.43 | 118.06 | 579,352 | -0.92% |
| 2026-05-19 | 120.22 | 122.7 | 119.01 | 119.16 | 776,337 | +0.17% |
| 2026-05-18 | 115.51 | 119.215 | 115.08 | 118.96 | 572,655 | +4.14% |
| 2026-05-15 | 117.04 | 119.3 | 114.04 | 114.23 | 535,679 | -2.82% |
| 2026-05-14 | 117.11 | 118.78 | 115.32 | 117.54 | 508,757 | +1.27% |
| 2026-05-13 | 114.52 | 116.72 | 114.5 | 116.07 | 421,732 | +0.90% |