Badger Meter, Inc. Common Stock (BMI)

152.43
-3.34 (-2.14%)
NYSE · Last Trade: Mar 1st, 3:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026153.79155.44149.79152.43471,385152.43
2/26/2026158.04158.04154.07156.17337,397155.77
2/25/2026159.50161.04154.30155.79308,063155.39
2/24/2026157.73159.85157.58158.34228,187157.93
2/23/2026158.57159.51153.46156.20303,987155.80
2/20/2026162.13163.16158.69159.37201,164158.96
2/19/2026157.51162.43157.50161.89304,186161.47
2/18/2026158.60161.81155.60158.20568,181157.79
2/17/2026159.15161.07156.80159.19469,232158.78
2/13/2026159.21159.99154.68154.88469,644154.48
2/12/2026160.13162.45156.10158.41495,391158.00
2/11/2026154.42160.86151.50156.92577,845156.52
2/10/2026151.92158.88151.75153.05569,836152.66
2/09/2026150.60153.11149.31150.58447,808150.19
2/06/2026148.01151.86147.15151.23481,709150.84
2/05/2026145.94151.21144.50145.88600,996145.51
2/04/2026149.64151.44146.14146.31359,472145.94
2/03/2026151.60153.30144.66147.43694,368147.05
2/02/2026145.01151.90144.56151.83580,358151.44
1/30/2026142.71148.26142.71146.58603,837146.21
1/29/2026147.00148.00141.15144.42841,008144.05
1/28/2026144.26150.73139.14146.321,482,112145.94
1/27/2026174.09174.09163.70164.41672,608163.99
1/26/2026170.72174.99170.60173.60260,956173.16
1/23/2026171.15173.13168.04169.52211,884169.09
1/22/2026171.90173.50169.33172.13251,337171.69
1/21/2026166.71172.34163.40170.14424,058169.70
1/20/2026168.13169.28163.90165.76290,449165.34
1/16/2026170.48172.06167.45171.68337,389171.24
1/15/2026172.58172.58167.47170.56395,085170.12
1/14/2026171.36173.50167.82171.00334,021170.56
1/13/2026171.84175.65168.74171.80373,008171.36
1/12/2026173.70175.68171.05171.63235,941171.19
1/09/2026174.65176.01170.50174.61214,000174.16
1/08/2026166.36174.11166.36174.10216,838173.65
1/07/2026178.29179.97164.62166.69596,283166.26
1/06/2026175.48182.23174.61181.83281,078181.36
1/05/2026175.86179.15175.86177.03188,945176.58
1/02/2026175.10178.00174.93176.39129,195175.94
12/31/2025178.46179.05174.01174.41162,617173.96
12/30/2025179.60180.98177.89178.23124,793177.77
12/29/2025180.65181.86179.65179.74126,556179.28
12/26/2025182.68183.28180.17180.7594,049180.29
12/24/2025180.47183.37179.54182.5574,753182.08
12/23/2025182.87184.27180.00181.26215,928180.80
12/22/2025182.84185.59180.00183.14126,704182.67
12/19/2025181.18183.64180.81181.64510,418181.18
12/18/2025182.96186.25182.18182.66250,833182.19
12/17/2025183.14184.82179.40180.87173,225180.41
12/16/2025184.62185.83182.23184.04207,187183.57
12/15/2025186.75186.76180.82183.53305,479183.06
12/12/2025181.53185.48179.50184.80328,559184.33
12/11/2025178.28186.42176.73182.37308,418181.90
12/10/2025176.48179.27174.53177.44265,476176.99
12/09/2025176.94180.49175.35176.00202,841175.55
12/08/2025180.23182.00176.57177.38167,951176.93
12/05/2025178.26181.47176.84180.14237,228179.68
12/04/2025176.85179.40174.88177.81158,362177.35
12/03/2025175.12178.50173.29178.30260,044177.84
12/02/2025175.39175.98173.33174.59189,857174.14
12/01/2025175.76177.26172.81173.29265,064172.85