Dark

BMI
Badger Meter, Inc.
stock NYSE

Market Open

Jul 31, 2026 1:48:04 PM EDT

134.38USD+3.179%(+4.14)118,689

114.93Bid 154.02Ask 39.09Spread

Pre-market

0.00USD-100.000%(-133.54)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

133.54USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	133.1200	134.92000	131.0000	134.3800	+3.060%	118,689	0.000%
2026-07-30	133.9000	135.24890	127.8500	130.3900	-2.359%	473,324	+3.060%
2026-07-29	133.4200	134.15000	129.2000	133.5400	-0.773%	403,958	+0.629%
2026-07-28	128.1000	134.92000	128.1000	134.5800	+5.149%	567,815	-0.149%
2026-07-27	127.1900	131.10500	127.1800	127.9900	+1.322%	744,747	+4.993%
2026-07-24	124.2800	127.87000	123.6650	126.3200	+2.532%	633,571	+6.381%
2026-07-23	124.3500	126.06000	120.5900	123.2000	-2.739%	1,291,494	+9.075%
2026-07-22	146.0100	146.01000	123.2200	126.6700	-13.162%	1,418,495	+6.087%
2026-07-21	149.2600	150.14000	144.5850	145.8700	-1.639%	663,690	-7.877%
2026-07-20	150.7400	150.74000	147.3200	148.3000	-0.789%	509,222	-9.386%
2026-07-17	147.7400	155.18000	147.6600	149.4800	-1.111%	479,410	-10.102%
2026-07-16	143.8000	151.35000	142.7450	151.1600	+4.841%	575,040	-11.101%
2026-07-15	141.2100	144.25000	139.9800	144.1800	+1.923%	329,837	-6.797%
2026-07-14	141.1300	144.40000	138.0200	141.4600	+0.956%	471,812	-5.005%
2026-07-13	142.9400	144.54000	139.6550	140.1200	-2.816%	324,644	-4.096%
2026-07-10	145.6500	145.89000	143.8500	144.1800	-0.545%	236,034	-6.797%
2026-07-09	144.8100	147.74000	142.9800	144.9700	+0.360%	249,772	-7.305%
2026-07-08	144.8700	146.86000	142.3100	144.4500	-1.788%	338,589	-6.971%
2026-07-07	148.1100	148.28000	144.9050	147.0800	-1.809%	346,187	-8.635%
2026-07-06	147.0200	150.09000	145.7400	149.7900	+2.687%	299,488	-10.288%
2026-07-02	146.0400	147.21680	144.0000	145.8700	-0.246%	314,023	-7.877%
2026-07-01	149.0300	151.52000	145.9500	146.2300	-1.449%	742,029	-8.104%
2026-06-30	139.4500	148.99000	138.9950	148.3800	+7.002%	513,460	-9.435%
2026-06-29	138.7700	141.99990	135.0000	138.6700	-1.569%	552,371	-3.094%
2026-06-26	139.9400	142.28000	139.1625	140.8800	-0.014%	722,160	-4.614%
2026-06-25	134.5000	141.50000	132.6900	140.9000	+5.480%	488,971	-4.627%
2026-06-24	128.4800	135.88500	128.4800	133.5800	+4.515%	802,444	+0.599%
2026-06-23	133.2900	134.79000	127.3400	127.8100	-5.200%	594,646	+5.140%
2026-06-22	135.8100	137.35850	132.2300	134.8200	-0.502%	615,004	-0.326%
2026-06-18	134.8100	136.50000	131.7000	135.5000	+0.631%	821,303	-0.827%
2026-06-17	136.7700	138.22000	133.2400	134.6500	-0.539%	621,300	-0.201%
2026-06-16	134.9700	137.52000	134.5100	135.3800	+0.729%	350,623	-0.739%
2026-06-15	133.1600	134.52000	131.9000	134.4000	+2.027%	513,971	-0.015%
2026-06-12	130.0100	135.17000	130.0000	131.7300	+0.927%	415,538	+2.012%
2026-06-11	128.8100	132.01000	126.9800	130.5200	+1.627%	361,636	+2.957%
2026-06-10	131.1200	132.43000	126.1600	128.4300	-1.609%	567,475	+4.633%
2026-06-09	131.9600	133.98000	129.1001	130.5300	+0.146%	337,470	+2.950%
2026-06-08	126.4400	131.69000	126.0001	130.3400	+3.011%	430,247	+3.100%
2026-06-05	128.5800	130.50000	125.5950	126.5300	-1.125%	308,103	+6.204%
2026-06-04	128.9900	130.13000	126.4500	127.9700	-1.410%	374,302	+5.009%
2026-06-03	125.2900	130.27990	124.4500	129.8000	+3.319%	496,728	+3.529%
2026-06-02	122.7600	126.20000	122.7600	125.6300	+2.522%	333,949	+6.965%
2026-06-01	123.1700	124.07000	120.3300	122.5400	-1.098%	370,702	+9.662%
2026-05-29	124.2100	126.04000	123.0100	123.9000	-0.673%	443,644	+8.458%
2026-05-28	125.4000	128.38000	124.0200	124.7400	-0.629%	262,819	+7.728%
2026-05-27	125.8800	128.49000	124.8000	125.5300	-1.313%	354,261	+7.050%
2026-05-26	125.2300	129.37000	124.0900	127.2000	+1.081%	515,651	+5.645%
2026-05-22	119.9500	125.89000	119.5000	125.8400	+4.657%	521,030	+6.786%
2026-05-21	119.7000	121.44500	116.4550	120.2400	+1.847%	460,823	+11.760%
2026-05-20	117.9100	120.22500	114.4300	118.0600	-0.923%	579,352	+13.823%
2026-05-19	120.2200	122.70000	119.0100	119.1600	+0.168%	776,337	+12.773%
2026-05-18	115.5100	119.21500	115.0800	118.9600	+4.141%	572,656	+12.962%
2026-05-15	117.0400	119.30000	114.0400	114.2300	-2.816%	535,679	+17.640%
2026-05-14	117.1100	118.78000	115.3201	117.5400	+1.266%	508,757	+14.327%
2026-05-13	114.5200	116.72000	114.5000	116.0700	+0.895%	421,733	+15.775%
2026-05-12	116.5400	117.62000	115.0000	115.0400	-1.397%	401,637	+16.812%
2026-05-11	118.7200	121.90000	116.5200	116.6700	-1.561%	551,912	+15.180%
2026-05-08	122.4600	122.84000	116.7300	118.5200	-3.296%	737,493	+13.382%
2026-05-07	123.4400	125.50000	121.8000	122.5600	-0.962%	466,706	+9.644%
2026-05-06	121.9400	124.77000	120.9600	123.7500	+2.197%	530,504	+8.590%
2026-05-05	121.1200	123.90000	120.3000	121.0900	+0.883%	356,367	+10.975%
2026-05-04	122.0100	123.36500	119.5800	120.0300	-1.599%	617,092	+11.955%
2026-05-01	122.9500	124.36000	120.7100	121.9800	+0.885%	608,220	+10.166%
2026-04-30	117.0000	121.99000	116.9700	120.9100	+2.588%	835,315	+11.141%
2026-04-29	118.3600	120.24000	117.5100	117.8600	-0.473%	562,641	+14.017%
2026-04-28	123.3000	123.58000	117.4200	118.4200	-3.692%	505,323	+13.477%
2026-04-27	122.2100	124.25000	120.2800	122.9600	+0.928%	566,080	+9.288%
2026-04-24	122.6600	124.27990	120.3600	121.8300	-0.951%	1,140,173	+10.301%
2026-04-23	122.3500	123.60000	119.3927	123.0000	-0.453%	727,238	+9.252%
2026-04-22	121.3200	125.81000	121.2450	123.5600	+2.209%	1,217,404	+8.757%
2026-04-21	113.6000	121.03000	112.8600	120.8900	+6.596%	1,731,898	+11.159%
2026-04-20	116.4800	116.98990	112.0900	113.4100	-1.844%	2,462,341	+18.490%
2026-04-17	121.4400	128.47000	115.1050	115.5400	-24.132%	4,169,163	+16.306%
2026-04-16	157.8100	159.14500	152.2800	152.2900	-3.012%	615,382	-11.760%
2026-04-15	160.3000	161.27500	156.6400	157.0200	-2.684%	257,719	-14.419%
2026-04-14	161.8400	162.44000	160.2000	161.3500	+0.217%	343,833	-16.715%
2026-04-13	154.1400	162.43000	154.1400	161.0000	+3.717%	432,280	-16.534%
2026-04-10	156.0500	156.05000	153.7550	155.2300	-0.116%	418,644	-13.432%
2026-04-09	153.8400	156.35000	153.0200	155.4100	+0.739%	283,817	-13.532%
2026-04-08	156.9000	157.65000	152.9100	154.2700	+1.540%	289,216	-12.893%
2026-04-07	153.7600	155.70000	150.4800	151.9300	-2.246%	326,387	-11.551%
2026-04-06	156.8000	158.71360	153.2666	155.4200	-0.836%	261,025	-13.538%
2026-04-02	151.9600	157.52000	151.9550	156.7300	+1.634%	251,552	-14.260%
2026-04-01	153.5100	157.06620	153.0150	154.2100	+1.221%	179,346	-12.859%
2026-03-31	149.7400	152.60000	146.2900	152.3500	+2.870%	324,312	-11.795%
2026-03-30	151.4000	154.68000	147.7000	148.1000	+1.571%	494,576	-9.264%
2026-03-27	150.2700	151.83000	145.7000	145.8100	-3.552%	375,880	-7.839%
2026-03-26	152.4800	155.53000	150.7300	151.1800	-1.428%	249,269	-11.113%
2026-03-25	152.9000	153.86000	148.9100	153.3700	+1.812%	244,630	-12.382%
2026-03-24	152.6100	153.39750	150.0300	150.6400	-2.074%	242,510	-10.794%
2026-03-23	150.5500	155.74400	148.4850	153.8300	+3.981%	539,268	-12.644%
2026-03-20	148.3500	149.63000	146.7650	147.9400	-0.317%	875,934	-9.166%
2026-03-19	146.0500	149.65000	146.0100	148.4100	+0.352%	292,214	-9.454%
2026-03-18	150.7800	151.94000	147.7200	147.8900	-1.407%	269,385	-9.135%
2026-03-17	152.5000	155.71000	146.0400	150.0000	-1.225%	378,551	-10.413%
2026-03-16	148.7800	153.25000	146.0800	151.8600	+3.595%	446,479	-11.511%
2026-03-13	145.9400	148.47000	143.9900	146.5900	+1.587%	485,991	-8.329%
2026-03-12	145.3200	146.50000	143.1600	144.3000	-1.730%	183,410	-6.875%
2026-03-11	147.2000	149.03000	144.4000	146.8400	-0.245%	219,350	-8.485%
2026-03-10	148.9700	149.95000	146.0700	147.2000	-1.565%	170,771	-8.709%
2026-03-09	145.5500	150.86000	143.4000	149.5400	+0.464%	353,707	-10.138%
2026-03-06	143.5600	149.10000	143.2500	148.8500	+1.952%	356,471	-9.721%
2026-03-05	146.8700	148.54000	143.8801	146.0000	-2.086%	356,714	-7.959%
2026-03-04	149.1000	150.38500	146.3950	149.1100	+0.235%	242,604	-9.879%
2026-03-03	147.5200	150.00000	144.1350	148.7600	-2.260%	606,267	-9.667%
2026-03-02	147.9600	153.35000	144.2453	152.2000	-0.151%	445,346	-11.708%
2026-02-27	153.7900	155.44000	149.7937	152.4300	-2.395%	471,385	-11.842%
2026-02-26	158.0400	158.04000	154.0700	156.1700	+0.244%	337,272	-13.953%
2026-02-25	159.5000	161.04500	154.3000	155.7900	-1.610%	308,279	-13.743%
2026-02-24	157.7300	159.85000	157.5800	158.3400	+1.370%	228,187	-15.132%
2026-02-23	158.5700	159.51500	153.4600	156.2000	-1.989%	303,990	-13.969%
2026-02-20	162.1300	163.16000	158.6900	159.3700	-1.557%	201,164	-15.680%
2026-02-19	157.5100	162.43000	157.5000	161.8900	+2.332%	304,186	-16.993%
2026-02-18	158.6000	161.81000	155.6000	158.2000	-0.622%	568,181	-15.057%
2026-02-17	159.1500	161.07000	156.8000	159.1900	+2.783%	469,223	-15.585%
2026-02-13	159.2100	159.98500	154.6800	154.8800	-2.228%	469,644	-13.236%
2026-02-12	160.1300	162.45000	156.1000	158.4100	+0.950%	495,446	-15.169%
2026-02-11	154.4200	160.86000	151.5050	156.9200	+2.529%	577,918	-14.364%
2026-02-10	151.9200	158.87990	151.7500	153.0500	+1.640%	569,841	-12.199%
2026-02-09	150.6000	153.11000	149.3150	150.5800	-0.430%	447,843	-10.758%
2026-02-06	148.0100	151.86000	147.1500	151.2300	+3.667%	481,709	-11.142%
2026-02-05	145.9400	151.21000	144.5000	145.8800	-0.294%	600,997	-7.883%
2026-02-04	149.6400	151.44000	146.1400	146.3100	-0.760%	359,472	-8.154%
2026-02-03	151.6000	153.30000	144.6600	147.4300	-2.898%	694,368	-8.852%
2026-02-02	145.0100	151.90000	144.5650	151.8300	+3.582%	580,356	-11.493%
2026-01-30	142.7100	148.25990	142.7100	146.5800	+1.496%	603,837	-8.323%
2026-01-29	147.0000	148.00000	141.1500	144.4200	-1.299%	841,029	-6.952%
2026-01-28	144.2550	150.73000	139.1400	146.3200	-11.003%	1,482,168	-8.160%
2026-01-27	174.0900	174.09000	163.7000	164.4100	-5.294%	672,627	-18.265%
2026-01-26	170.7200	174.99000	170.6000	173.6000	+2.407%	260,320	-22.592%
2026-01-23	171.1500	173.12500	168.0400	169.5200	-1.516%	211,884	-20.729%
2026-01-22	171.9000	173.50000	169.3300	172.1300	+1.170%	251,337	-21.931%
2026-01-21	166.7100	172.33500	163.4000	170.1400	+2.642%	424,058	-21.018%
2026-01-20	168.1300	169.27500	163.9000	165.7600	-3.448%	290,449	-18.931%
2026-01-16	170.4800	172.06000	167.4500	171.6800	+0.657%	337,389	-21.726%
2026-01-15	172.5800	172.58000	167.4750	170.5600	-0.257%	395,085	-21.212%
2026-01-14	171.3600	173.50000	167.8200	171.0000	-0.466%	334,082	-21.415%
2026-01-13	171.8400	175.65000	168.7400	171.8000	+0.099%	372,962	-21.781%
2026-01-12	173.7000	175.68000	171.0500	171.6300	-1.707%	235,941	-21.704%
2026-01-09	174.6500	176.01500	170.5000	174.6100	+0.293%	212,680	-23.040%
2026-01-08	166.3600	174.11000	166.3600	174.1000	+4.445%	216,811	-22.814%
2026-01-07	178.2900	179.97000	164.6150	166.6900	-8.326%	596,309	-19.383%
2026-01-06	175.4800	182.23000	174.6100	181.8300	+2.711%	281,078	-26.096%
2026-01-05	175.8600	179.15000	175.8600	177.0300	+0.363%	188,945	-24.092%
2026-01-02	175.1000	178.00000	174.9300	176.3900	+1.135%	129,194	-23.817%
2025-12-31	178.4600	179.05000	174.0100	174.4100	-2.143%	162,617	-22.952%
2025-12-30	179.6000	180.98000	177.8900	178.2300	-0.840%	124,793	-24.603%
2025-12-29	180.6500	181.86000	179.6501	179.7400	-0.559%	126,566	-25.236%
2025-12-26	182.6800	183.28000	180.1700	180.7500	-0.986%	94,049	-25.654%
2025-12-24	180.4700	183.37000	179.5427	182.5500	+0.712%	74,753	-26.387%
2025-12-23	182.8700	184.27000	180.0000	181.2600	-1.027%	215,929	-25.863%
2025-12-22	182.8400	185.59000	180.0000	183.1400	+0.826%	126,704	-26.624%
2025-12-19	181.1800	183.64000	180.8100	181.6400	-0.558%	510,418	-26.018%
2025-12-18	182.9600	186.25000	182.1800	182.6600	+0.990%	250,833	-26.432%
2025-12-17	183.1400	184.82000	179.4000	180.8700	-1.722%	173,242	-25.704%
2025-12-16	184.6200	185.83000	182.2300	184.0400	+0.278%	207,187	-26.983%
2025-12-15	186.7500	186.76000	180.8245	183.5300	-0.687%	305,479	-26.780%
2025-12-12	181.5300	185.48000	179.5000	184.8000	+1.332%	328,559	-27.284%
2025-12-11	178.2800	186.42000	176.7300	182.3700	+2.778%	308,418	-26.315%
2025-12-10	176.4800	179.27000	174.5300	177.4400	+0.818%	265,476	-24.267%
2025-12-09	176.9400	180.49000	175.3500	176.0000	-0.778%	202,840	-23.648%
2025-12-08	180.2300	182.00500	176.5700	177.3800	-1.532%	167,951	-24.242%
2025-12-05	178.2600	181.46750	176.8350	180.1400	+1.310%	237,228	-25.402%
2025-12-04	176.8500	179.40210	174.8800	177.8100	-0.275%	158,765	-24.425%
2025-12-03	175.1200	178.50000	173.2900	178.3000	+2.125%	260,044	-24.633%
2025-12-02	175.3900	175.98000	173.3300	174.5900	+0.750%	189,858	-23.031%
2025-12-01	175.7600	177.25840	172.8100	173.2900	-2.941%	265,100	-22.454%
2025-11-28	177.5000	178.62000	176.0000	178.5400	+0.921%	135,575	-24.734%
2025-11-26	181.5800	182.40000	176.9100	176.9100	-3.116%	446,720	-24.040%
2025-11-25	179.4000	184.41000	178.8201	182.6000	+2.688%	272,051	-26.407%
2025-11-24	177.0200	179.51000	175.0300	177.8200	+0.203%	323,606	-24.429%
2025-11-21	168.7600	179.52000	168.2500	177.4600	+5.530%	541,638	-24.276%
2025-11-20	171.7200	174.19000	167.0200	168.1600	-0.526%	312,992	-20.088%
2025-11-19	172.3800	173.84000	168.7000	169.0500	-1.738%	185,327	-20.509%
2025-11-18	174.0600	174.26500	170.1700	172.0400	-1.461%	266,814	-21.890%
2025-11-17	175.5000	176.68000	173.7700	174.5900	-0.745%	261,898	-23.031%
2025-11-14	175.1000	177.70500	173.1000	175.9000	-1.069%	310,119	-23.604%
2025-11-13	184.0200	186.36500	177.2900	177.8000	-4.316%	348,033	-24.421%
2025-11-12	184.3300	187.05000	184.3300	185.8200	+0.167%	289,294	-27.683%
2025-11-11	186.4900	188.09000	184.7700	185.5100	-1.061%	262,624	-27.562%
2025-11-10	192.0000	192.28000	186.9950	187.5000	-0.197%	353,952	-28.331%
2025-11-07	185.0000	188.47000	182.4300	187.8700	+0.605%	234,874	-28.472%
2025-11-06	186.6200	188.66990	184.5750	186.7400	+0.295%	330,864	-28.039%
2025-11-05	184.7600	187.23500	183.1050	186.1900	+1.699%	190,620	-27.826%
2025-11-04	179.5900	183.63000	177.0000	183.0800	+0.632%	240,126	-26.600%
2025-11-03	180.0000	182.68000	176.8900	181.9300	+0.820%	316,769	-26.136%
2025-10-31	180.3600	182.72000	180.0000	180.4500	-0.375%	433,248	-25.531%
2025-10-30	183.2600	185.62500	180.1750	181.1300	-1.022%	239,175	-25.810%
2025-10-29	185.5200	186.52500	181.9900	183.0000	-1.348%	210,692	-26.568%
2025-10-28	182.5000	185.77000	180.0000	185.5000	+1.272%	254,828	-27.558%
2025-10-27	188.4000	189.23000	182.4100	183.1700	-2.200%	373,767	-26.636%
2025-10-24	189.0100	189.01000	186.0950	187.2900	+0.359%	206,236	-28.250%
2025-10-23	182.5000	188.19000	181.4500	186.6200	+2.202%	520,473	-27.993%
2025-10-22	182.5800	193.06000	182.1600	182.6000	+2.960%	825,071	-26.407%
2025-10-21	189.4900	204.00000	176.0400	177.3500	-5.368%	1,209,665	-24.229%
2025-10-20	182.3400	188.23000	182.3400	187.4100	+4.151%	577,987	-28.296%
2025-10-17	177.8300	180.74500	177.3000	179.9400	+1.152%	296,260	-25.320%
2025-10-16	181.3200	181.82000	177.8900	177.8900	-1.304%	418,719	-24.459%
2025-10-15	180.5000	182.28750	179.1700	180.2400	+0.704%	335,712	-25.444%
2025-10-14	176.2800	180.63000	175.0010	178.9800	+0.993%	332,720	-24.919%
2025-10-13	174.5600	177.54000	173.0000	177.2200	+2.487%	291,511	-24.173%
2025-10-10	174.2200	176.27000	171.9000	172.9200	-0.403%	490,317	-22.288%
2025-10-09	179.2700	179.65500	172.6700	173.6200	-3.130%	400,284	-22.601%
2025-10-08	179.2100	181.00000	177.0000	179.2300	+0.207%	197,655	-25.024%
2025-10-07	182.0100	184.68000	177.8700	178.8600	-1.150%	361,023	-24.869%
2025-10-06	182.5200	185.08000	179.9000	180.9400	-0.039%	341,352	-25.732%
2025-10-03	180.4900	183.65000	178.9950	181.0100	+0.701%	272,803	-25.761%
2025-10-02	177.9200	180.99000	177.2800	179.7500	+1.743%	286,319	-25.241%
2025-10-01	176.7200	178.41000	175.5300	176.6700	-1.070%	239,111	-23.937%
2025-09-30	177.2300	178.62000	174.8800	178.5800	+0.876%	281,690	-24.751%
2025-09-29	176.6900	177.29000	175.1900	177.0300	+0.363%	238,943	-24.092%
2025-09-26	174.9600	178.12500	174.2000	176.3900	+0.817%	306,972	-23.817%
2025-09-25	171.4400	177.07000	170.8000	174.9600	+1.532%	366,892	-23.194%
2025-09-24	174.1400	174.30000	171.4250	172.3200	-1.773%	345,964	-22.017%
2025-09-23	177.2400	177.70500	173.6400	175.4300	-1.016%	392,000	-23.400%
2025-09-22	176.3100	178.98000	175.3850	177.2300	+0.085%	263,413	-24.178%
2025-09-19	180.0800	181.59500	176.6400	177.0800	-0.707%	912,937	-24.113%
2025-09-18	174.4000	178.54000	172.3600	178.3400	+3.284%	628,851	-24.650%
2025-09-17	177.9600	178.40500	171.3800	172.6700	-2.584%	790,790	-22.175%
2025-09-16	180.0600	180.88000	176.2700	177.2500	-1.396%	448,152	-24.186%
2025-09-15	177.4600	180.67500	177.4600	179.7600	+1.102%	369,369	-25.245%
2025-09-12	179.7500	180.18000	175.9200	177.8000	-1.925%	315,285	-24.421%
2025-09-11	177.3700	181.95500	176.5250	181.2900	+2.147%	323,444	-25.876%
2025-09-10	179.4200	181.65000	175.0200	177.4800	-1.092%	379,664	-24.284%
2025-09-09	183.2600	183.26000	174.2500	179.4400	-1.790%	461,937	-25.111%
2025-09-08	183.3500	183.82000	181.1200	182.7100	-0.066%	255,165	-26.452%
2025-09-05	184.0000	185.03990	180.7200	182.8300	-0.229%	270,026	-26.500%
2025-09-04	182.4100	183.25000	179.9700	183.2500	+0.820%	242,993	-26.668%
2025-09-03	180.0000	182.41990	179.8950	181.7600	+0.448%	222,856	-26.067%
2025-09-02	181.6000	182.50000	178.2100	180.9500	-1.077%	312,417	-25.736%
2025-08-29	186.2500	186.80500	181.8900	182.9200	-1.914%	412,987	-26.536%
2025-08-28	188.7200	188.72000	183.9500	186.4900	-1.014%	253,676	-27.943%
2025-08-27	184.6600	188.68000	184.6600	188.4000	+1.733%	360,969	-28.673%
2025-08-26	184.9500	187.64000	184.9150	185.1900	+0.065%	611,544	-27.437%
2025-08-25	189.9000	191.91990	184.9200	185.0700	-2.229%	235,837	-27.390%
2025-08-22	184.9200	190.79000	184.8835	189.2900	+3.183%	297,589	-29.008%
2025-08-21	187.0000	187.00000	181.5300	183.4500	-2.212%	333,248	-26.748%
2025-08-20	187.5300	188.51500	185.6200	187.6000	-0.032%	220,907	-28.369%
2025-08-19	186.8600	188.96000	185.8550	187.6600	+0.514%	159,576	-28.392%
2025-08-18	186.9000	188.54000	186.3300	186.7000	-0.064%	133,754	-28.024%
2025-08-15	190.9700	190.97000	186.6000	186.8200	-2.229%	304,907	-28.070%
2025-08-14	192.5200	193.46000	189.9900	191.0800	-1.041%	209,350	-29.673%
2025-08-13	192.8700	193.88000	189.9800	193.0900	+0.416%	262,899	-30.406%
2025-08-12	190.0800	192.80000	188.4700	192.2900	+1.811%	206,600	-30.116%
2025-08-11	189.7000	190.44000	188.1000	188.8700	+0.372%	312,733	-28.851%
2025-08-08	190.2300	190.95000	187.1500	188.1700	-0.344%	238,076	-28.586%
2025-08-07	189.7800	189.78000	185.9350	188.8200	+0.356%	306,613	-28.832%
2025-08-06	183.8100	188.38000	182.6600	188.1500	+2.128%	488,832	-28.578%
2025-08-05	185.7700	187.39000	182.6750	184.2300	-0.877%	376,477	-27.059%
2025-08-04	183.8700	186.04000	181.7700	185.8600	+2.515%	344,462	-27.698%
2025-08-01	187.1100	187.28000	180.9500	181.3000	-3.952%	554,736	-25.880%
2025-07-31	190.8600	195.00000	188.1950	188.7600	-1.328%	473,023	-28.809%
2025-07-30	189.0500	193.21500	187.4300	191.3000	+1.755%	660,711	-29.754%
2025-07-29	192.4100	193.83200	186.5000	188.0000	-2.378%	911,828	-28.521%
2025-07-28	192.1500	198.32500	192.1500	192.5800	-0.223%	754,671	-30.221%
2025-07-25	188.7500	195.33500	188.7500	193.0100	+1.681%	501,756	-30.377%
2025-07-24	190.8300	193.00000	186.9100	189.8200	-1.141%	714,766	-29.207%
2025-07-23	204.7000	206.29220	190.5100	192.0100	-6.245%	1,265,047	-30.014%
2025-07-22	226.3200	228.66000	204.5500	204.8000	-16.483%	1,336,318	-34.385%
2025-07-21	245.7400	247.28500	243.5600	245.2200	+0.348%	268,022	-45.200%
2025-07-18	248.0000	249.56000	241.7200	244.3700	-0.586%	236,009	-45.010%
2025-07-17	240.2100	246.93000	238.1950	245.8100	+2.034%	296,236	-45.332%
2025-07-16	238.0600	241.47000	235.8100	240.9100	+1.359%	216,730	-44.220%
2025-07-15	239.6800	241.36500	237.6800	237.6800	-0.710%	215,556	-43.462%
2025-07-14	238.5300	240.94500	237.3800	239.3800	+0.155%	156,980	-43.863%
2025-07-11	238.4300	239.88000	236.7800	239.0100	-0.284%	159,086	-43.776%
2025-07-10	240.4600	241.79000	237.5600	239.6900	-0.054%	186,537	-43.936%
2025-07-09	237.7100	240.25500	236.0800	239.8200	+0.782%	212,925	-43.966%
2025-07-08	239.9000	240.61000	236.2400	237.9600	-0.647%	239,368	-43.528%
2025-07-07	242.4400	243.21000	237.4200	239.5100	-1.282%	288,325	-43.894%
2025-07-03	241.7200	242.78500	240.0240	242.6200	+0.953%	145,014	-44.613%
2025-07-02	239.9600	242.42000	237.1700	240.3300	-0.104%	268,890	-44.085%
2025-07-01	243.6400	245.98000	240.4800	240.5800	-1.784%	214,533	-44.143%
2025-06-30	246.6800	249.04910	244.3300	244.9500	-0.451%	222,190	-45.140%
2025-06-27	248.2500	249.00000	244.8300	246.0600	-0.356%	289,777	-45.387%
2025-06-26	243.4800	247.80000	241.4200	246.9400	+1.877%	212,369	-45.582%
2025-06-25	247.8200	248.07500	241.9400	242.3900	-1.946%	147,114	-44.560%
2025-06-24	247.9900	251.54000	245.5050	247.2000	+0.247%	189,028	-45.639%
2025-06-23	244.0900	246.59000	243.0400	246.5900	+1.236%	185,306	-45.505%
2025-06-20	242.7500	244.31990	241.1500	243.5800	+0.803%	266,230	-44.831%
2025-06-18	242.9400	245.16000	241.5100	241.6400	-0.379%	138,152	-44.388%
2025-06-17	242.5100	244.59000	241.8300	242.5600	-0.366%	131,540	-44.599%
2025-06-16	245.1200	247.04000	242.8500	243.4500	+0.288%	181,842	-44.802%
2025-06-13	242.9700	247.50990	241.1050	242.7500	-0.769%	165,205	-44.643%
2025-06-12	243.0700	246.75000	243.0700	244.6300	-0.285%	137,423	-45.068%
2025-06-11	248.4800	249.47640	243.8850	245.3300	-0.865%	162,198	-45.225%
2025-06-10	248.1600	249.84000	246.2050	247.4700	-0.145%	144,641	-45.698%
2025-06-09	248.1200	249.20000	245.2100	247.8300	+0.377%	168,606	-45.777%
2025-06-06	252.5300	252.53000	245.1500	246.9000	-0.512%	215,571	-45.573%
2025-06-05	249.1700	251.45000	246.2100	248.1700	-0.357%	224,195	-45.852%
2025-06-04	254.4500	255.90000	248.9500	249.0600	-2.010%	191,355	-46.045%
2025-06-03	252.2500	256.08000	251.5150	254.1700	+0.965%	261,852	-47.130%
2025-06-02	247.4900	253.06000	245.8900	251.7400	+1.418%	328,689	-46.620%
2025-05-30	247.4800	249.30000	245.2700	248.2200	-0.105%	338,979	-45.863%
2025-05-29	247.7200	249.18000	245.2800	248.4800	+1.103%	189,953	-45.919%
2025-05-28	250.0200	250.10000	244.4900	245.7700	-1.617%	215,471	-45.323%
2025-05-27	246.4000	250.41000	244.8650	249.8100	+2.608%	217,625	-46.207%
2025-05-23	238.6600	244.02000	238.6600	243.4600	-0.086%	158,113	-44.804%
2025-05-22	241.2800	244.48500	241.0600	243.6700	-0.004%	260,805	-44.852%
2025-05-21	243.4300	246.44000	241.4400	243.6800	-1.440%	225,660	-44.854%
2025-05-20	247.7800	247.78000	243.1100	247.2400	+1.599%	274,269	-45.648%
2025-05-19	241.4700	244.06500	241.4700	243.3500	-0.661%	184,232	-44.779%
2025-05-16	245.0000	245.29000	242.7500	244.9700	+0.324%	206,144	-45.144%
2025-05-15	240.8000	245.52000	239.7900	244.1800	+1.072%	172,407	-44.967%
2025-05-14	244.2600	247.49000	241.2000	241.5900	-2.372%	268,867	-44.377%
2025-05-13	236.8200	249.65000	235.5800	247.4600	+5.101%	854,078	-45.696%
2025-05-12	240.8500	240.85000	231.3300	235.4500	+1.979%	202,611	-42.926%
2025-05-09	230.7100	231.45000	228.8000	230.8800	+0.707%	114,964	-41.797%
2025-05-08	228.6600	232.41000	226.2700	229.2600	+1.501%	174,561	-41.385%
2025-05-07	226.0600	227.82000	223.8000	225.8700	+0.700%	170,754	-40.506%
2025-05-06	226.4900	229.63000	223.9450	224.3000	-1.877%	206,913	-40.089%
2025-05-05	229.7400	231.66000	227.7400	228.5900	-0.457%	187,028	-41.214%
2025-05-02	226.6300	230.67500	225.3750	229.6400	+2.417%	271,352	-41.482%
2025-05-01	221.1900	224.97000	219.8000	224.2200	+1.540%	241,185	-40.068%
2025-04-30	215.2600	222.17500	213.7500	220.8200	+1.625%	370,459	-39.145%
2025-04-29	215.3200	218.13500	214.9800	217.2900	+0.700%	182,317	-38.156%
2025-04-28	216.3300	218.54990	215.0000	215.7800	-0.268%	227,926	-37.724%
2025-04-25	216.2400	217.38000	213.4600	216.3600	-0.515%	152,759	-37.891%
2025-04-24	210.1000	218.16000	209.0050	217.4800	+3.350%	344,423	-38.210%
2025-04-23	210.5600	218.92500	208.9000	210.4300	+0.911%	489,121	-36.140%
2025-04-22	201.8000	210.08500	201.1900	208.5300	+4.359%	319,168	-35.558%
2025-04-21	199.3500	203.30000	199.2500	199.8200	-0.898%	428,067	-32.749%
2025-04-17	183.6700	203.71850	183.6700	201.6300	+9.641%	634,981	-33.353%
2025-04-16	182.1300	186.85500	182.1300	183.9000	-1.028%	321,010	-26.928%
2025-04-15	183.6800	187.02500	181.1600	185.8100	+1.380%	273,303	-27.679%
2025-04-14	187.9000	188.06000	180.4400	183.2800	-0.120%	230,816	-26.680%
2025-04-11	182.4000	184.80000	178.9800	183.5000	+0.730%	262,846	-26.768%
2025-04-10	179.9200	185.42000	177.6100	182.1700	-1.364%	297,654	-26.234%
2025-04-09	169.6400	187.27000	167.6900	184.6900	+8.183%	318,366	-27.240%
2025-04-08	177.7500	180.23000	168.7750	170.7200	-1.244%	344,062	-21.286%
2025-04-07	166.4300	179.00000	162.1706	172.8700	+0.058%	426,007	-22.265%
2025-04-04	177.6800	177.68000	169.4200	172.7700	-6.570%	447,258	-22.220%
2025-04-03	187.5400	189.23000	182.6100	184.9200	-5.542%	267,280	-27.331%
2025-04-02	190.8100	195.95000	190.8100	195.7700	+1.609%	194,124	-31.358%
2025-04-01	190.0600	194.28000	188.5900	192.6700	+1.272%	178,285	-30.254%
2025-03-31	188.0400	191.51000	187.5750	190.2500	+0.021%	272,292	-29.367%
2025-03-28	192.7500	193.64500	187.1300	190.2100	-1.548%	209,723	-29.352%
2025-03-27	194.7000	196.24000	190.7800	193.2000	+0.426%	293,823	-30.445%
2025-03-26	196.6900	197.36000	190.5200	192.3800	-1.722%	176,815	-30.149%
2025-03-25	193.4200	196.11500	191.1800	195.7500	+0.809%	248,258	-31.351%
2025-03-24	192.8300	195.05500	192.1850	194.1800	+2.475%	300,107	-30.796%
2025-03-21	194.1800	195.25000	187.6700	189.4900	-3.631%	879,150	-29.083%
2025-03-20	199.8000	201.58500	195.8350	196.6300	-2.654%	196,056	-31.658%
2025-03-19	197.4300	203.06000	197.0100	201.9900	+2.543%	217,483	-33.472%
2025-03-18	197.7400	199.55395	196.6200	196.9800	-1.382%	179,229	-31.780%
2025-03-17	197.0500	200.86000	196.9600	199.7400	+0.828%	231,192	-32.723%
2025-03-14	196.4000	198.73000	194.8550	198.1000	+1.532%	266,209	-32.166%
2025-03-13	196.4700	197.41000	192.6300	195.1100	-1.265%	209,785	-31.126%
2025-03-12	208.1100	209.36000	196.6850	197.6100	-4.347%	255,095	-31.997%
2025-03-11	210.1700	211.00000	206.2510	206.5900	-1.323%	209,109	-34.953%
2025-03-10	207.7750	213.70000	207.7750	209.3600	-1.278%	228,398	-35.814%
2025-03-07	209.3200	213.24000	206.9500	212.0700	+1.406%	220,329	-36.634%
2025-03-06	207.3400	211.02990	205.7250	209.1300	-0.500%	270,523	-35.743%
2025-03-05	210.1300	210.75500	207.0800	210.1800	+0.238%	344,695	-36.064%
2025-03-04	206.9800	211.95000	206.9800	209.6800	-0.010%	157,823	-35.912%
2025-03-03	210.4300	214.55100	207.7100	209.7000	-0.300%	258,708	-35.918%
2025-02-28	207.0800	210.33000	206.0100	210.3300	+1.101%	204,819	-36.110%
2025-02-27	208.7800	210.67500	206.9300	208.0400	-0.086%	174,754	-35.407%
2025-02-26	206.9600	210.46500	206.6000	208.2200	+0.303%	224,466	-35.462%
2025-02-25	205.9100	210.49000	205.9100	207.5900	+0.669%	200,784	-35.267%
2025-02-24	210.4000	211.88250	205.0400	206.2100	-1.922%	452,623	-34.833%
2025-02-21	220.2700	220.27000	209.6800	210.2500	-3.630%	244,764	-36.086%
2025-02-20	220.5500	221.08500	216.3300	218.1700	-0.985%	159,256	-38.406%
2025-02-19	219.2500	221.79500	218.4800	220.3400	+0.118%	114,631	-39.012%
2025-02-18	218.3300	220.24000	217.4000	220.0800	+1.275%	133,719	-38.940%
2025-02-14	220.4300	220.49000	215.6300	217.3100	-0.898%	171,199	-38.162%
2025-02-13	215.6100	219.86500	213.9500	219.2800	+2.119%	129,887	-38.718%
2025-02-12	212.9400	215.98000	212.5900	214.7300	-0.886%	118,513	-37.419%
2025-02-11	213.9200	217.84000	213.3050	216.6500	+0.534%	183,806	-37.974%
2025-02-10	214.8900	215.59500	212.1601	215.5000	+0.767%	142,914	-37.643%

document.getElementById("jNNMJD").onerror = function(){this.style.display='none';}; .dark-mode .yz7lyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz7lyc{ color: #333333; background-color: white; border: 2px solid #333333; }BMIBadger Meter, Inc.stock NYSE

BMI
Badger Meter, Inc.
stock NYSE