Badger Meter, Inc. Common Stock (BMI)

123.90
-0.84 (-0.67%)
NYSE· Last Trade: Jun 1st, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Badger Meter, Inc. Common Stock (BMI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026124.21126.04123.01123.90443,644123.90
5/28/2026125.40128.38124.02124.74262,819124.74
5/27/2026125.88128.49124.80125.53354,401125.53
5/26/2026125.23129.37124.09127.20515,651127.20
5/22/2026119.95125.89119.50125.84521,039125.84
5/21/2026119.70121.44116.45120.24460,824119.84
5/20/2026117.91120.22114.43118.06579,322117.67
5/19/2026120.22122.70119.01119.16776,321118.76
5/18/2026115.51119.22115.08118.96572,656118.56
5/15/2026117.04119.30114.04114.23535,679113.85
5/14/2026117.11118.78115.32117.54508,747117.15
5/13/2026114.52116.72114.50116.07421,598115.68
5/12/2026116.54117.62115.00115.04401,637114.66
5/11/2026118.72121.90116.52116.67551,879116.28
5/08/2026122.46122.84116.73118.52737,493118.13
5/07/2026123.44125.50121.80122.56466,705122.15
5/06/2026121.94124.77120.96123.75530,504123.34
5/05/2026121.12123.90120.30121.09356,367120.69
5/04/2026122.01123.36119.58120.03617,092119.63
5/01/2026122.95124.36120.71121.98608,220121.57
4/30/2026117.00121.99116.97120.91835,315120.51
4/29/2026118.36120.24117.51117.86562,621117.47
4/28/2026123.30123.58117.42118.42505,320118.03
4/27/2026122.21124.25120.28122.96566,065122.55
4/24/2026122.66124.28120.36121.831,140,173121.42
4/23/2026122.35123.60119.39123.00727,238122.59
4/22/2026121.32125.81121.25123.561,217,116123.15
4/21/2026113.60121.03112.86120.891,731,393120.49
4/20/2026116.48116.99112.09113.412,461,264113.03
4/17/2026121.44128.47115.11115.544,169,169115.16
4/16/2026157.81159.15152.28152.29615,382151.78
4/15/2026160.30161.28156.64157.02257,719156.50
4/14/2026161.84162.44160.20161.35343,849160.81
4/13/2026154.14162.43154.14161.00432,280160.46
4/10/2026156.05156.05153.75155.23418,644154.71
4/09/2026153.84156.35153.02155.41283,817154.89
4/08/2026156.90157.65152.91154.27289,216153.76
4/07/2026153.76155.70150.48151.93326,387151.43
4/06/2026156.80158.71153.27155.42261,025154.90
4/02/2026151.96157.52151.96156.73251,552156.21
4/01/2026153.51157.07153.01154.21179,346153.70
3/31/2026149.74152.60146.29152.35324,309151.84
3/30/2026151.40154.68147.70148.10494,571147.61
3/27/2026150.27151.83145.70145.81375,880145.32
3/26/2026152.48155.53150.73151.18249,269150.68
3/25/2026152.90153.86148.91153.37244,630152.86
3/24/2026152.61153.40150.03150.64242,510150.14
3/23/2026150.55155.74148.49153.83539,268153.32
3/20/2026148.35149.63146.76147.94875,934147.45
3/19/2026146.05149.65146.01148.41292,710147.92
3/18/2026150.78151.94147.72147.89269,383147.40
3/17/2026152.50155.71146.04150.00378,551149.50
3/16/2026148.78153.25146.08151.86446,478151.35
3/13/2026145.94148.47143.99146.59485,991146.10
3/12/2026145.32146.50143.16144.30183,410143.82
3/11/2026147.20149.03144.40146.84219,350146.35
3/10/2026148.97149.95146.07147.20170,770146.71
3/09/2026145.55150.86143.40149.54353,707149.04
3/06/2026143.56149.10143.25148.85356,471148.35
3/05/2026146.87148.54143.88146.00356,714145.51
3/04/2026149.10150.38146.40149.11242,603148.61
3/03/2026147.52150.00144.13148.76606,264148.26
3/02/2026147.96153.35144.25152.20445,579151.69