Dark

BMI
Badger Meter, Inc.
stock NYSE

At Close

May 23, 2025 3:59:56 PM EDT

243.63USD-0.014%(-0.04)158,113

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-243.67)0

After-hours

May 23, 2025 4:00:30 PM EDT

243.46USD-0.107%(-0.26)1,347

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	238.660	244.02000	238.6600	243.46	-0.086%	158,113	0.000%
2025-05-22	241.280	244.48500	241.0600	243.67	-0.004%	260,805	-0.086%
2025-05-21	243.430	246.44000	241.4400	243.68	-1.440%	225,660	-0.090%
2025-05-20	247.780	247.78000	243.1100	247.24	+1.599%	274,269	-1.529%
2025-05-19	241.470	244.06500	241.4700	243.35	-0.661%	184,232	+0.045%
2025-05-16	245.000	245.29000	242.7500	244.97	+0.324%	206,144	-0.616%
2025-05-15	240.800	245.52000	239.7900	244.18	+1.072%	172,407	-0.295%
2025-05-14	244.260	247.49000	241.2000	241.59	-2.372%	268,867	+0.774%
2025-05-13	236.820	249.65000	235.5800	247.46	+5.101%	854,078	-1.616%
2025-05-12	240.850	240.85000	231.3300	235.45	+1.979%	202,611	+3.402%
2025-05-09	230.710	231.45000	228.8000	230.88	+0.707%	114,964	+5.449%
2025-05-08	228.660	232.41000	226.2700	229.26	+1.501%	174,561	+6.194%
2025-05-07	226.060	227.82000	223.8000	225.87	+0.700%	170,754	+7.788%
2025-05-06	226.490	229.63000	223.9450	224.30	-1.877%	206,913	+8.542%
2025-05-05	229.740	231.66000	227.7400	228.59	-0.457%	187,028	+6.505%
2025-05-02	226.630	230.67500	225.3750	229.64	+2.417%	271,352	+6.018%
2025-05-01	221.190	224.97000	219.8000	224.22	+1.540%	241,185	+8.581%
2025-04-30	215.260	222.17500	213.7500	220.82	+1.625%	370,459	+10.253%
2025-04-29	215.320	218.13500	214.9800	217.29	+0.700%	182,317	+12.044%
2025-04-28	216.330	218.54990	215.0000	215.78	-0.268%	227,926	+12.828%
2025-04-25	216.240	217.38000	213.4600	216.36	-0.515%	152,759	+12.525%
2025-04-24	210.100	218.16000	209.0050	217.48	+3.350%	344,423	+11.946%
2025-04-23	210.560	218.92500	208.9000	210.43	+0.911%	489,121	+15.696%
2025-04-22	201.800	210.08500	201.1900	208.53	+4.359%	319,168	+16.751%
2025-04-21	199.350	203.30000	199.2500	199.82	-0.898%	428,067	+21.840%
2025-04-17	183.670	203.71850	183.6700	201.63	+9.641%	634,981	+20.746%
2025-04-16	182.130	186.85500	182.1300	183.90	-1.028%	321,010	+32.387%
2025-04-15	183.680	187.02500	181.1600	185.81	+1.380%	273,303	+31.026%
2025-04-14	187.900	188.06000	180.4400	183.28	-0.120%	230,816	+32.835%
2025-04-11	182.400	184.80000	178.9800	183.50	+0.730%	262,846	+32.676%
2025-04-10	179.920	185.42000	177.6100	182.17	-1.364%	297,654	+33.644%
2025-04-09	169.640	187.27000	167.6900	184.69	+8.183%	318,366	+31.821%
2025-04-08	177.750	180.23000	168.7750	170.72	-1.244%	344,062	+42.608%
2025-04-07	166.430	179.00000	162.1706	172.87	+0.058%	426,007	+40.834%
2025-04-04	177.680	177.68000	169.4200	172.77	-6.570%	447,258	+40.916%
2025-04-03	187.540	189.23000	182.6100	184.92	-5.542%	267,280	+31.657%
2025-04-02	190.810	195.95000	190.8100	195.77	+1.609%	194,124	+24.360%
2025-04-01	190.060	194.28000	188.5900	192.67	+1.272%	178,285	+26.361%
2025-03-31	188.040	191.51000	187.5750	190.25	+0.021%	272,292	+27.968%
2025-03-28	192.750	193.64500	187.1300	190.21	-1.548%	209,723	+27.995%
2025-03-27	194.700	196.24000	190.7800	193.20	+0.426%	293,823	+26.014%
2025-03-26	196.690	197.36000	190.5200	192.38	-1.722%	176,815	+26.552%
2025-03-25	193.420	196.11500	191.1800	195.75	+0.809%	248,258	+24.373%
2025-03-24	192.830	195.05500	192.1850	194.18	+2.475%	300,107	+25.379%
2025-03-21	194.180	195.25000	187.6700	189.49	-3.631%	879,150	+28.482%
2025-03-20	199.800	201.58500	195.8350	196.63	-2.654%	196,056	+23.816%
2025-03-19	197.430	203.06000	197.0100	201.99	+2.543%	217,483	+20.531%
2025-03-18	197.740	199.55395	196.6200	196.98	-1.382%	179,229	+23.596%
2025-03-17	197.050	200.86000	196.9600	199.74	+0.828%	231,192	+21.888%
2025-03-14	196.400	198.73000	194.8550	198.10	+1.532%	266,209	+22.898%
2025-03-13	196.470	197.41000	192.6300	195.11	-1.265%	209,785	+24.781%
2025-03-12	208.110	209.36000	196.6850	197.61	-4.347%	255,095	+23.202%
2025-03-11	210.170	211.00000	206.2510	206.59	-1.323%	209,109	+17.847%
2025-03-10	207.775	213.70000	207.7750	209.36	-1.278%	228,398	+16.288%
2025-03-07	209.320	213.24000	206.9500	212.07	+1.406%	220,329	+14.802%
2025-03-06	207.340	211.02990	205.7250	209.13	-0.500%	270,523	+16.416%
2025-03-05	210.130	210.75500	207.0800	210.18	+0.238%	344,695	+15.834%
2025-03-04	206.980	211.95000	206.9800	209.68	-0.010%	157,823	+16.110%
2025-03-03	210.430	214.55100	207.7100	209.70	-0.300%	258,708	+16.099%
2025-02-28	207.080	210.33000	206.0100	210.33	+1.101%	204,819	+15.751%
2025-02-27	208.780	210.67500	206.9300	208.04	-0.086%	174,754	+17.026%
2025-02-26	206.960	210.46500	206.6000	208.22	+0.303%	224,466	+16.924%
2025-02-25	205.910	210.49000	205.9100	207.59	+0.669%	200,784	+17.279%
2025-02-24	210.400	211.88250	205.0400	206.21	-1.922%	452,623	+18.064%
2025-02-21	220.270	220.27000	209.6800	210.25	-3.630%	244,764	+15.795%
2025-02-20	220.550	221.08500	216.3300	218.17	-0.985%	159,256	+11.592%
2025-02-19	219.250	221.79500	218.4800	220.34	+0.118%	114,631	+10.493%
2025-02-18	218.330	220.24000	217.4000	220.08	+1.275%	133,719	+10.623%
2025-02-14	220.430	220.49000	215.6300	217.31	-0.898%	171,199	+12.034%
2025-02-13	215.610	219.86500	213.9500	219.28	+2.119%	129,887	+11.027%
2025-02-12	212.940	215.98000	212.5900	214.73	-0.886%	118,513	+13.380%
2025-02-11	213.920	217.84000	213.3050	216.65	+0.534%	183,806	+12.375%
2025-02-10	214.890	215.59500	212.1601	215.50	+0.767%	142,914	+12.974%
2025-02-07	215.910	217.70500	213.3900	213.86	-0.949%	136,265	+13.841%
2025-02-06	221.730	221.73000	215.1000	215.91	-2.528%	203,829	+12.760%
2025-02-05	219.020	221.54000	217.3643	221.51	+2.173%	257,029	+9.909%
2025-02-04	216.670	220.16000	216.0200	216.80	+0.510%	309,571	+12.297%
2025-02-03	207.110	216.25410	203.7500	215.70	+0.837%	240,106	+12.870%
2025-01-31	216.590	222.00000	207.3900	213.91	+2.555%	609,074	+13.814%
2025-01-30	211.780	212.50000	207.6000	208.58	+0.034%	249,494	+16.723%
2025-01-29	207.920	212.20000	207.8400	208.51	+0.530%	203,504	+16.762%
2025-01-28	207.580	208.11000	204.2150	207.41	-0.096%	172,197	+17.381%
2025-01-27	208.750	211.15000	203.1300	207.61	-1.340%	391,657	+17.268%
2025-01-24	217.990	217.99000	208.3200	210.43	-3.922%	191,881	+15.696%
2025-01-23	217.580	219.27000	216.5500	219.02	+0.247%	113,639	+11.159%
2025-01-22	219.880	221.10000	217.9150	218.48	-0.424%	151,710	+11.434%
2025-01-21	217.530	219.50000	215.5500	219.41	+1.971%	113,074	+10.961%
2025-01-17	216.300	216.88000	214.1200	215.17	+0.566%	126,155	+13.148%
2025-01-16	214.440	216.27000	212.7800	213.96	+0.070%	144,217	+13.788%
2025-01-15	214.910	215.53000	211.2250	213.81	+1.921%	126,734	+13.867%
2025-01-14	207.670	210.24000	207.0700	209.78	+1.485%	256,567	+16.055%
2025-01-13	203.030	207.09000	198.4000	206.71	-0.448%	207,819	+17.779%
2025-01-10	210.120	211.46000	206.7300	207.64	-3.230%	183,706	+17.251%
2025-01-08	210.380	214.93000	208.6200	214.57	+1.274%	164,783	+13.464%
2025-01-07	214.180	215.00000	209.6000	211.87	-0.736%	214,568	+14.910%
2025-01-06	213.630	215.60000	211.8800	213.44	+0.028%	167,365	+14.065%
2025-01-03	211.680	213.73000	210.9950	213.38	+0.803%	146,421	+14.097%
2025-01-02	213.550	216.23000	210.0400	211.68	-0.207%	215,051	+15.013%
2024-12-31	214.580	215.91500	211.9650	212.12	-0.994%	113,770	+14.775%
2024-12-30	214.520	216.80000	211.1500	214.25	-0.557%	100,930	+13.634%
2024-12-27	217.680	220.85000	212.9650	215.45	-2.046%	124,049	+13.001%
2024-12-26	218.180	220.73450	216.9800	219.95	-0.023%	72,569	+10.689%
2024-12-24	216.130	220.31500	214.9400	220.00	+1.443%	68,464	+10.664%
2024-12-23	216.220	218.05000	214.6700	216.87	-0.390%	165,007	+12.261%
2024-12-20	214.470	222.42500	212.7600	217.72	-0.339%	310,041	+11.823%
2024-12-19	221.600	224.20000	216.3500	218.46	-0.451%	207,845	+11.444%
2024-12-18	228.920	231.33000	219.2000	219.45	-3.403%	298,299	+10.941%
2024-12-17	228.750	229.97500	225.8850	227.18	-1.385%	233,697	+7.166%
2024-12-16	225.500	230.38000	225.3300	230.37	+1.794%	134,210	+5.682%
2024-12-13	229.250	230.52500	225.0100	226.31	-1.873%	171,031	+7.578%
2024-12-12	236.810	239.10540	228.9000	230.63	-2.962%	248,240	+5.563%
2024-12-11	236.240	238.73000	233.6050	237.67	+1.265%	288,103	+2.436%
2024-12-10	229.440	238.06000	225.1415	234.70	+2.907%	301,303	+3.732%
2024-12-09	224.940	228.10000	223.9600	228.07	+1.645%	173,967	+6.748%
2024-12-06	225.810	226.02970	221.9700	224.38	+0.089%	188,081	+8.503%
2024-12-05	220.150	226.55000	217.2300	224.18	+1.517%	239,575	+8.600%
2024-12-04	220.650	220.98000	217.6510	220.83	+0.859%	134,488	+10.248%
2024-12-03	220.310	221.83500	217.6800	218.95	-0.730%	269,337	+11.194%
2024-12-02	217.950	220.83000	216.6900	220.56	+1.725%	239,330	+10.383%
2024-11-29	218.680	218.68000	215.5300	216.82	+0.213%	102,357	+12.287%
2024-11-27	216.780	217.66000	216.0000	216.36	+0.167%	120,306	+12.525%
2024-11-26	220.240	220.25000	215.3800	216.00	-1.925%	174,496	+12.713%
2024-11-25	223.280	224.41000	220.0300	220.24	-0.344%	215,837	+10.543%
2024-11-22	219.780	222.06000	218.9250	221.00	+0.807%	175,720	+10.163%
2024-11-21	218.100	221.69500	216.8300	219.23	+1.144%	186,191	+11.052%
2024-11-20	211.220	216.97000	210.9650	216.75	+2.691%	271,852	+12.323%
2024-11-19	211.010	211.98000	209.7300	211.07	-0.892%	104,776	+15.346%
2024-11-18	214.920	215.76240	212.3700	212.97	-1.091%	150,554	+14.317%
2024-11-15	220.480	220.48000	214.9800	215.32	-1.971%	153,661	+13.069%
2024-11-14	224.660	226.09600	217.9000	219.65	-1.810%	111,988	+10.840%
2024-11-13	226.910	229.32000	223.1000	223.70	-0.587%	140,369	+8.833%
2024-11-12	227.050	229.13000	224.8300	225.02	-0.815%	126,069	+8.195%
2024-11-11	225.380	227.42000	224.3504	226.87	+1.521%	108,260	+7.313%
2024-11-08	223.970	224.98000	222.0600	223.47	+0.099%	183,678	+8.945%
2024-11-07	224.430	225.10000	220.3700	223.25	-0.183%	203,554	+9.053%
2024-11-06	219.360	225.14000	217.3400	223.66	+8.258%	293,650	+8.853%
2024-11-05	202.230	207.29000	202.2300	206.60	+1.849%	111,914	+17.841%
2024-11-04	200.480	204.58000	200.1300	202.85	+0.431%	138,445	+20.020%
2024-11-01	202.840	203.19500	200.7900	201.98	+0.965%	120,097	+20.537%
2024-10-31	204.290	205.34000	199.6800	200.05	-2.396%	264,283	+21.700%
2024-10-30	205.010	205.95000	203.7700	204.96	+0.476%	152,527	+18.784%
2024-10-29	204.080	204.36000	201.1500	203.99	-0.176%	153,960	+19.349%
2024-10-28	204.100	205.46000	202.6200	204.35	+1.148%	148,115	+19.139%
2024-10-25	202.560	204.44000	200.9800	202.03	+0.418%	130,761	+20.507%
2024-10-24	202.940	202.94000	199.9650	201.19	-0.730%	147,920	+21.010%
2024-10-23	198.970	202.77000	198.9100	202.67	+1.844%	211,184	+20.126%
2024-10-22	202.570	202.96000	198.8900	199.00	-2.518%	225,312	+22.342%
2024-10-21	207.490	208.13000	202.7200	204.14	-1.695%	211,138	+19.261%
2024-10-18	207.910	212.22000	205.9700	207.66	+0.830%	454,914	+17.240%
2024-10-17	201.760	207.81000	193.0000	205.95	-6.288%	658,469	+18.213%
2024-10-16	222.200	223.66500	219.4700	219.77	-1.031%	441,956	+10.779%
2024-10-15	224.590	225.63000	221.7800	222.06	-1.407%	153,226	+9.637%
2024-10-14	226.380	227.06000	224.4175	225.23	-0.429%	145,590	+8.094%
2024-10-11	226.420	226.80500	222.7100	226.20	-0.194%	139,190	+7.630%
2024-10-10	227.050	227.56000	225.0400	226.64	-1.328%	194,283	+7.421%
2024-10-09	226.050	230.76000	224.6600	229.69	+1.588%	108,033	+5.995%
2024-10-08	225.900	226.90500	223.6600	226.10	+0.529%	83,918	+7.678%
2024-10-07	223.140	225.99000	221.2600	224.91	+0.595%	97,504	+8.248%
2024-10-04	222.320	223.74000	220.5300	223.58	+2.157%	125,084	+8.892%
2024-10-03	219.650	220.91000	217.8000	218.86	-0.473%	96,543	+11.240%
2024-10-02	216.440	220.77000	215.8150	219.90	+0.890%	114,799	+10.714%
2024-10-01	218.000	218.99000	214.1800	217.96	-0.206%	117,187	+11.699%
2024-09-30	216.310	218.52000	214.8401	218.41	+1.004%	122,196	+11.469%
2024-09-27	216.280	218.23000	214.6900	216.24	+0.329%	104,105	+12.588%
2024-09-26	217.960	217.96000	214.9300	215.53	+0.167%	92,017	+12.959%
2024-09-25	219.510	219.51000	214.0100	215.17	-1.619%	130,563	+13.148%
2024-09-24	218.600	219.03000	217.5000	218.71	-0.205%	112,389	+11.316%
2024-09-23	218.000	220.25000	216.8650	219.16	+0.963%	113,311	+11.088%
2024-09-20	218.850	218.85000	211.9300	217.07	-1.166%	536,882	+12.157%
2024-09-19	217.160	219.71000	213.8300	219.63	+3.687%	146,987	+10.850%
2024-09-18	214.130	217.68000	211.3650	211.82	-0.829%	295,898	+14.937%
2024-09-17	212.370	215.93500	212.0000	213.59	+0.850%	136,348	+13.985%
2024-09-16	209.090	211.93000	206.2200	211.79	+1.296%	129,012	+14.953%
2024-09-13	205.100	209.54000	202.3100	209.08	+2.591%	119,040	+16.443%
2024-09-12	200.650	204.12000	198.7696	203.80	+1.813%	127,036	+19.460%
2024-09-11	196.530	200.59000	192.5000	200.17	+2.551%	132,431	+21.627%
2024-09-10	192.770	196.02000	191.0500	195.19	+1.624%	134,233	+24.730%
2024-09-09	191.310	193.37000	189.8700	192.07	+0.766%	170,155	+26.756%
2024-09-06	192.030	192.90000	190.0750	190.61	-0.884%	105,847	+27.727%
2024-09-05	195.000	195.00000	191.4700	192.31	-1.511%	138,838	+26.598%
2024-09-04	196.140	197.66000	194.6100	195.26	-1.119%	145,843	+24.685%
2024-09-03	205.620	206.59000	196.0500	197.47	-4.576%	154,318	+23.290%
2024-08-30	205.290	207.97000	203.5100	206.94	+1.332%	254,702	+17.648%
2024-08-29	205.090	206.72000	203.8500	204.22	+0.132%	114,736	+19.215%
2024-08-28	205.230	206.38000	203.6400	203.95	-0.400%	107,735	+19.372%
2024-08-27	204.000	206.34000	202.6600	204.77	-0.054%	119,917	+18.894%
2024-08-26	204.870	207.50000	204.0600	204.88	+0.956%	129,431	+18.831%
2024-08-23	204.000	206.44000	202.8300	202.94	-0.177%	134,183	+19.966%
2024-08-22	205.050	206.04000	202.4350	203.30	-0.723%	97,811	+19.754%
2024-08-21	203.340	205.74500	201.7300	204.78	+1.643%	92,180	+18.889%
2024-08-20	203.330	203.49000	200.7350	201.47	-1.002%	81,543	+20.842%
2024-08-19	199.770	203.94000	199.6900	203.51	+1.765%	82,379	+19.630%
2024-08-16	200.900	202.53000	198.6500	199.98	-0.813%	164,843	+21.742%
2024-08-15	201.000	203.43000	199.4600	201.62	+2.428%	201,581	+20.752%
2024-08-14	195.760	197.88500	194.3700	196.84	+1.182%	124,533	+23.684%
2024-08-13	192.710	195.49000	191.4500	194.54	+2.003%	85,094	+25.146%
2024-08-12	191.450	192.17000	188.8400	190.72	-0.381%	80,157	+27.653%
2024-08-09	191.990	194.30700	190.4446	191.45	-0.442%	100,136	+27.166%
2024-08-08	190.090	192.97000	188.9400	192.30	+2.565%	103,768	+26.604%
2024-08-07	192.270	192.55000	187.3400	187.49	-0.946%	96,325	+29.852%
2024-08-06	188.990	191.61000	188.6500	189.28	+0.772%	131,551	+28.624%
2024-08-05	187.500	190.54000	185.8400	187.83	-3.850%	208,489	+29.617%
2024-08-02	194.830	196.75000	191.0200	195.35	-3.311%	168,638	+24.628%
2024-08-01	206.780	209.99990	198.8500	202.04	-1.998%	186,152	+20.501%
2024-07-31	204.340	208.38000	201.3700	206.16	+2.029%	317,017	+18.093%
2024-07-30	207.220	207.22000	200.6300	202.06	-1.621%	103,499	+20.489%
2024-07-29	207.800	210.29500	203.0400	205.39	-0.436%	142,649	+18.535%
2024-07-26	205.180	206.62000	202.4700	206.29	+2.362%	112,470	+18.018%
2024-07-25	200.860	205.94000	198.4600	201.53	+0.209%	150,705	+20.806%
2024-07-24	203.440	206.42000	200.9300	201.11	-1.614%	190,859	+21.058%
2024-07-23	202.250	206.57000	199.9400	204.41	+1.434%	244,049	+19.104%
2024-07-22	192.240	201.57000	192.2400	201.52	+5.751%	254,246	+20.812%
2024-07-19	194.590	194.59000	181.0000	190.56	-1.768%	369,265	+27.760%
2024-07-18	196.830	198.01000	193.2900	193.99	-1.458%	266,295	+25.501%
2024-07-17	199.270	201.82000	196.5150	196.86	-2.259%	229,066	+23.672%
2024-07-16	198.120	202.16000	197.0400	201.41	+2.655%	194,108	+20.878%
2024-07-15	194.740	197.03000	194.7100	196.20	+1.663%	169,299	+24.088%
2024-07-12	194.360	195.85000	192.8900	192.99	+0.166%	97,279	+26.152%
2024-07-11	192.230	195.35000	191.4450	192.67	+2.191%	118,073	+26.361%
2024-07-10	186.350	188.73500	185.7800	188.54	+1.661%	92,731	+29.129%
2024-07-09	187.310	187.84500	185.4600	185.46	-1.235%	96,164	+31.274%
2024-07-08	189.040	190.33000	187.7700	187.78	+0.213%	137,845	+29.652%
2024-07-05	188.880	188.88000	185.3900	187.38	-0.689%	112,165	+29.928%
2024-07-03	187.670	189.17000	186.6900	188.68	+0.979%	102,941	+29.033%
2024-07-02	185.110	187.48000	184.8900	186.85	+1.126%	139,935	+30.297%
2024-07-01	186.750	186.75000	183.1453	184.77	-0.848%	175,690	+31.764%
2024-06-28	188.360	188.64000	184.5350	186.35	+0.113%	320,838	+30.647%
2024-06-27	184.660	186.87000	184.6600	186.14	+0.998%	105,152	+30.794%
2024-06-26	185.370	186.28000	183.5600	184.30	-1.036%	145,757	+32.100%
2024-06-25	187.470	187.47000	185.5900	186.23	-0.444%	123,876	+30.731%
2024-06-24	188.710	189.19000	186.5300	187.06	-0.717%	122,524	+30.151%
2024-06-21	187.260	188.43000	183.9500	188.41	+0.819%	408,490	+29.218%
2024-06-20	189.760	191.23000	186.4205	186.88	-1.926%	97,336	+30.276%
2024-06-18	189.180	191.53500	188.4900	190.55	+0.815%	110,951	+27.767%
2024-06-17	185.960	189.87000	184.4800	189.01	+1.362%	100,688	+28.808%
2024-06-14	187.160	187.27000	184.7501	186.47	-1.245%	88,639	+30.563%
2024-06-13	188.560	189.56790	186.9300	188.82	-0.153%	124,253	+28.938%
2024-06-12	189.850	191.75990	188.8900	189.11	+1.683%	137,516	+28.740%
2024-06-11	185.260	186.22000	183.7900	185.98	+0.005%	119,347	+30.907%
2024-06-10	183.790	186.32000	183.7900	185.97	+0.351%	130,811	+30.914%
2024-06-07	186.500	188.24000	184.5400	185.32	-1.163%	118,654	+31.373%
2024-06-06	188.220	189.92500	187.5000	187.50	-0.867%	97,652	+29.845%
2024-06-05	188.590	190.45500	187.0000	189.14	+1.053%	88,753	+28.719%
2024-06-04	187.570	188.54000	186.0000	187.17	-0.774%	101,018	+30.074%
2024-06-03	192.440	192.80000	187.9871	188.63	-2.244%	134,542	+29.067%
2024-05-31	191.630	193.51000	191.4100	192.96	+0.422%	175,429	+26.171%
2024-05-30	190.950	193.05000	190.1800	192.15	+0.803%	136,256	+26.703%
2024-05-29	193.580	193.82500	190.0400	190.62	-2.760%	178,195	+27.720%
2024-05-28	200.650	200.65000	194.3300	196.03	-2.298%	204,546	+24.195%
2024-05-24	200.620	202.40000	198.6400	200.64	+0.496%	124,663	+21.342%
2024-05-23	200.700	202.81000	198.0900	199.65	+0.135%	187,077	+21.943%
2024-05-22	198.850	201.87000	198.4100	199.38	+0.545%	148,286	+22.109%
2024-05-21	196.600	199.56000	195.0200	198.30	+0.839%	149,754	+22.774%
2024-05-20	196.670	198.78000	196.3800	196.65	-0.284%	89,921	+23.804%
2024-05-17	197.240	198.39000	195.4400	197.21	+0.448%	130,064	+23.452%
2024-05-16	195.630	197.25500	193.8900	196.33	+0.179%	182,398	+24.006%
2024-05-15	195.180	197.47000	193.3700	195.98	+0.906%	143,170	+24.227%
2024-05-14	194.890	195.33000	191.6500	194.22	+0.010%	183,659	+25.353%
2024-05-13	197.250	198.48000	193.5700	194.20	-1.110%	186,815	+25.366%
2024-05-10	199.000	199.40000	195.2700	196.38	-0.673%	178,689	+23.974%
2024-05-09	194.890	198.11000	194.3100	197.71	+1.765%	230,960	+23.140%
2024-05-08	191.560	194.47000	190.5390	194.28	+1.372%	235,263	+25.314%
2024-05-07	191.950	194.61000	190.2500	191.65	+0.488%	323,676	+27.034%
2024-05-06	190.460	191.50000	189.6800	190.72	+0.910%	126,732	+27.653%
2024-05-03	189.180	190.38990	187.5300	189.00	+0.924%	184,045	+28.815%
2024-05-02	184.390	187.83000	182.4200	187.27	+2.602%	234,411	+30.005%
2024-05-01	183.420	184.13000	182.0450	182.52	-0.219%	220,737	+33.388%
2024-04-30	185.420	188.13250	182.7700	182.92	-1.529%	332,108	+33.096%
2024-04-29	185.990	187.73370	185.6700	185.76	+0.129%	132,819	+31.062%
2024-04-26	183.690	187.36000	183.6900	185.52	+0.947%	155,217	+31.231%
2024-04-25	183.100	185.15000	181.4350	183.78	+0.349%	242,665	+32.474%
2024-04-24	186.120	187.41000	183.0500	183.14	-1.749%	252,174	+32.937%
2024-04-23	181.870	186.78000	181.8700	186.40	+2.904%	221,754	+30.612%
2024-04-22	178.480	182.80000	178.4800	181.14	+2.466%	297,054	+34.404%
2024-04-19	177.360	181.00000	174.7950	176.78	-0.952%	538,526	+37.719%
2024-04-18	164.460	179.50920	164.4600	178.48	+16.654%	681,372	+36.407%
2024-04-17	154.900	155.31000	152.5200	153.00	-0.707%	179,300	+59.124%
2024-04-16	152.420	155.74000	151.5000	154.09	+0.601%	123,075	+57.999%
2024-04-15	153.230	154.92500	151.6500	153.17	+0.170%	198,856	+58.948%
2024-04-12	152.950	153.80660	151.5850	152.91	-0.856%	118,644	+59.218%
2024-04-11	153.780	154.65000	151.1800	154.23	+0.169%	176,570	+57.855%
2024-04-10	154.710	155.35000	152.7900	153.97	-2.600%	147,653	+58.122%
2024-04-09	158.550	158.55000	155.9700	158.08	+0.139%	60,913	+54.011%
2024-04-08	159.630	160.60000	157.6400	157.86	-0.798%	84,706	+54.225%
2024-04-05	155.750	159.90000	155.7500	159.13	+2.124%	140,449	+52.994%
2024-04-04	158.410	159.00000	155.2400	155.82	-0.720%	116,424	+56.244%
2024-04-03	156.730	159.20000	156.5600	156.95	-0.495%	127,141	+55.119%
2024-04-02	157.940	157.94000	155.7100	157.73	-1.227%	176,182	+54.352%
2024-04-01	162.490	162.81000	158.5850	159.69	-1.310%	96,987	+52.458%
2024-03-28	161.800	164.30000	160.6450	161.81	+0.503%	198,714	+50.460%
2024-03-27	159.080	161.18000	158.8400	161.00	+2.222%	98,535	+51.217%
2024-03-26	159.510	159.51000	157.2400	157.50	-0.675%	114,242	+54.578%
2024-03-25	160.280	160.87000	158.4550	158.57	-1.042%	64,402	+53.535%
2024-03-22	159.540	160.43000	158.1850	160.24	+0.748%	87,727	+51.935%
2024-03-21	158.330	161.38000	157.5500	159.05	+1.010%	143,166	+53.071%
2024-03-20	155.960	158.98000	154.6700	157.46	+1.020%	112,349	+54.617%
2024-03-19	154.180	156.65000	153.7450	155.87	+0.952%	122,456	+56.194%
2024-03-18	154.100	156.19000	153.6050	154.40	+0.364%	137,024	+57.681%
2024-03-15	151.160	154.25000	151.1600	153.84	+1.091%	332,635	+58.255%
2024-03-14	153.620	154.42000	150.8700	152.18	-1.085%	140,089	+59.982%
2024-03-13	157.340	157.91500	153.4100	153.85	-2.602%	174,285	+58.245%
2024-03-12	157.000	158.21000	155.9800	157.96	+0.152%	89,943	+54.128%
2024-03-11	160.950	160.95000	157.2600	157.72	-2.062%	115,169	+54.362%
2024-03-08	164.200	164.20000	161.0100	161.04	-1.063%	119,625	+51.180%
2024-03-07	163.610	164.81000	162.3000	162.77	+0.098%	140,903	+49.573%
2024-03-06	162.300	164.62000	161.3300	162.61	+0.781%	130,361	+49.720%
2024-03-05	160.660	164.37000	160.1642	161.35	-0.260%	170,293	+50.889%
2024-03-04	160.170	162.72000	159.1600	161.77	+1.157%	116,951	+50.498%
2024-03-01	159.270	160.59500	158.4000	159.92	+0.775%	116,464	+52.239%
2024-02-29	158.000	158.98000	157.5759	158.69	+0.564%	253,296	+53.419%
2024-02-28	156.290	159.07950	156.2900	157.80	+0.197%	83,839	+54.284%
2024-02-27	158.270	158.31500	156.8200	157.49	+0.325%	92,032	+54.588%
2024-02-26	157.050	157.29500	155.7500	156.98	+0.262%	153,755	+55.090%
2024-02-23	157.030	157.17000	155.2400	156.57	+0.320%	134,242	+55.496%
2024-02-22	156.070	156.78000	153.8000	156.07	+0.244%	187,973	+55.994%
2024-02-21	157.290	157.29000	155.0000	155.69	-0.727%	138,290	+56.375%
2024-02-20	156.000	157.76500	155.5000	156.83	-0.368%	127,520	+55.238%
2024-02-16	155.900	159.43000	155.3800	157.41	+0.839%	188,070	+54.666%
2024-02-15	154.470	156.33000	154.0400	156.10	+1.714%	223,675	+55.964%
2024-02-14	152.170	153.54000	150.4100	153.47	+2.382%	239,660	+58.637%
2024-02-13	148.800	151.57000	147.9550	149.90	-1.531%	304,730	+62.415%
2024-02-12	149.920	152.58000	148.6050	152.23	+1.568%	187,948	+59.929%
2024-02-09	146.920	151.14000	146.7750	149.88	+2.356%	199,160	+62.437%
2024-02-08	144.130	146.84500	143.6100	146.43	+2.298%	235,377	+66.264%
2024-02-07	140.820	144.11000	139.8200	143.14	+1.727%	215,609	+70.085%
2024-02-06	139.750	141.70000	139.5000	140.71	+0.579%	242,352	+73.023%
2024-02-05	142.420	142.75000	139.6000	139.90	-2.624%	264,279	+74.024%
2024-02-02	143.910	146.01000	142.9100	143.67	-1.156%	213,445	+69.458%
2024-02-01	145.400	147.04000	144.8170	145.35	+0.945%	210,626	+67.499%
2024-01-31	146.390	146.39000	142.9100	143.99	-1.302%	320,993	+69.081%
2024-01-30	146.610	146.61000	142.7300	145.89	-0.355%	221,553	+66.879%
2024-01-29	144.390	146.41000	143.2500	146.41	+1.836%	266,679	+66.286%
2024-01-26	151.700	151.98000	140.0000	143.77	-5.613%	484,096	+69.340%
2024-01-25	152.340	153.08000	150.5850	152.32	+1.095%	193,261	+59.835%
2024-01-24	156.090	156.09000	150.6600	150.67	-2.372%	140,490	+61.585%
2024-01-23	156.950	157.87000	154.2800	154.33	-0.791%	134,696	+57.753%
2024-01-22	153.050	156.27000	153.0500	155.56	+2.524%	246,637	+56.506%
2024-01-19	151.910	152.18000	149.3650	151.73	+0.410%	320,849	+60.456%
2024-01-18	149.760	151.62500	149.1901	151.11	+1.273%	167,824	+61.114%
2024-01-17	150.000	150.35500	148.5200	149.21	-1.342%	104,788	+63.166%
2024-01-16	151.580	152.60000	150.1800	151.24	-0.316%	140,118	+60.976%
2024-01-12	152.680	152.68000	150.5200	151.72	+0.670%	122,118	+60.467%
2024-01-11	151.000	151.73000	148.6700	150.71	-0.416%	112,632	+61.542%
2024-01-10	150.300	151.34000	148.8600	151.34	+0.658%	96,340	+60.870%
2024-01-09	151.590	151.59000	147.6160	150.35	-1.912%	149,991	+61.929%
2024-01-08	149.240	153.28000	149.2400	153.28	+2.790%	120,298	+58.834%
2024-01-05	152.020	153.37000	148.6850	149.12	-2.708%	237,958	+63.264%
2024-01-04	154.410	155.40500	152.6700	153.27	+0.756%	307,157	+58.844%
2024-01-03	156.650	156.65000	151.1600	152.12	-2.730%	248,747	+60.045%
2024-01-02	152.580	157.83990	151.6200	156.39	+1.309%	283,524	+55.675%
2023-12-29	155.600	156.35000	154.2300	154.37	-0.592%	107,940	+57.712%
2023-12-28	155.310	156.74500	154.2900	155.29	-0.442%	106,969	+56.778%
2023-12-27	156.000	156.94770	155.2654	155.98	+0.199%	79,911	+56.084%
2023-12-26	154.560	156.33000	153.9900	155.67	+0.725%	87,338	+56.395%
2023-12-22	153.750	155.36000	153.1900	154.55	+1.437%	100,647	+57.528%
2023-12-21	151.980	153.59000	151.2200	152.36	+0.914%	80,204	+59.793%
2023-12-20	154.230	155.76000	150.7500	150.98	-2.323%	133,125	+61.253%
2023-12-19	153.510	156.69000	153.2900	154.57	+1.344%	178,351	+57.508%
2023-12-18	152.550	152.85250	148.4900	152.52	-0.144%	149,804	+59.625%
2023-12-15	157.710	158.38000	152.6100	152.74	-2.775%	431,387	+59.395%
2023-12-14	157.570	158.47000	155.9750	157.10	+1.433%	198,121	+54.971%
2023-12-13	151.540	155.84000	151.1706	154.88	+2.069%	182,890	+57.193%
2023-12-12	151.470	152.94000	149.9300	151.74	+0.244%	76,262	+60.445%
2023-12-11	150.510	151.58000	149.5460	151.37	+0.431%	110,407	+60.838%
2023-12-08	148.720	151.36000	148.5500	150.72	+1.604%	89,260	+61.531%
2023-12-07	150.130	150.72000	148.0700	148.34	-1.238%	121,539	+64.123%
2023-12-06	150.400	152.57000	150.1900	150.20	+0.488%	99,189	+62.091%
2023-12-05	150.780	150.80000	149.1050	149.47	-0.954%	80,809	+62.882%
2023-12-04	147.760	151.14000	147.7600	150.91	+1.207%	96,048	+61.328%
2023-12-01	146.700	149.29000	145.3600	149.11	+1.181%	152,364	+63.275%

document.getElementById("V2Tj1k").onerror = function(){this.style.display='none';}; .dark-mode .Z3jMhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3jMhN{ color: #333333; background-color: white; border: 2px solid #333333; }BMIBadger Meter, Inc.stock NYSE

BMI
Badger Meter, Inc.
stock NYSE