Home

Badger Meter, Inc. Common Stock (BMI)

180.95
-1.97 (-1.08%)
NYSE · Last Trade: Sep 2nd, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025186.25186.81181.89182.92412,987182.92
8/28/2025188.72188.72183.95186.49253,676186.49
8/27/2025184.66188.68184.66188.40360,969188.40
8/26/2025184.95187.64184.91185.19611,544185.19
8/25/2025189.90191.92184.92185.07235,637185.07
8/22/2025184.92190.79184.88189.29297,589189.29
8/21/2025187.00187.00181.53183.45333,247183.05
8/20/2025187.53188.51185.62187.60220,907187.19
8/19/2025186.86188.96185.85187.66159,575187.25
8/18/2025186.90188.54186.33186.70133,754186.29
8/15/2025190.97190.97186.60186.82304,907186.41
8/14/2025192.52193.46189.99191.08209,150190.66
8/13/2025192.87193.88189.98193.09262,898192.67
8/12/2025190.08192.80188.47192.29206,600191.87
8/11/2025189.70190.44188.10188.87312,729188.46
8/08/2025190.23190.95187.15188.17238,076187.76
8/07/2025189.78189.78185.94188.82306,613188.41
8/06/2025183.81188.38182.66188.15488,786187.74
8/05/2025185.77187.39182.68184.23376,477183.83
8/04/2025183.87186.04181.77185.86344,462185.46
8/01/2025187.11187.28180.95181.30554,736180.91
7/31/2025190.86195.00188.19188.76473,023188.35
7/30/2025189.05193.22187.43191.30660,712190.88
7/29/2025192.41193.83186.50188.00911,828187.59
7/28/2025192.15198.32192.15192.58754,671192.16
7/25/2025188.75195.34188.75193.01501,756192.59
7/24/2025190.83193.00186.91189.82714,766189.41
7/23/2025204.70206.29190.51192.011,264,990191.59
7/22/2025226.32228.66204.55204.801,336,262204.35
7/21/2025245.74247.28243.56245.22268,022244.69
7/18/2025248.00249.56241.72244.37236,009243.84
7/17/2025240.21246.93238.19245.81296,236245.27
7/16/2025238.06241.47235.81240.91216,730240.38
7/15/2025239.68241.37237.68237.68215,556237.16
7/14/2025238.53240.94237.38239.38156,980238.86
7/11/2025238.43239.88236.78239.01159,086238.49
7/10/2025240.46241.79237.56239.69186,537239.17
7/09/2025237.71240.25236.08239.82212,925239.30
7/08/2025239.90240.61236.24237.96239,368237.44
7/07/2025242.44243.21237.42239.51288,325238.99
7/03/2025241.72242.78240.02242.62145,014242.09
7/02/2025239.96242.42237.17240.33268,890239.81
7/01/2025243.64245.98240.48240.58214,533240.06
6/30/2025246.68249.05244.33244.95222,190244.42
6/27/2025248.25249.00244.83246.06289,777245.52
6/26/2025243.48247.80241.42246.94212,369246.40
6/25/2025247.82248.07241.94242.39147,114241.86
6/24/2025247.99251.54245.50247.20189,028246.66
6/23/2025244.09246.59243.04246.59185,304246.05
6/20/2025242.75244.32241.15243.58266,230243.05
6/18/2025242.94245.16241.51241.64138,152241.11
6/17/2025242.51244.59241.83242.56131,538242.03
6/16/2025245.12247.04242.85243.45181,842242.92
6/13/2025242.97247.51241.10242.75165,205242.22
6/12/2025243.07246.75243.07244.63137,423244.10
6/11/2025248.48249.48243.88245.33162,198244.79
6/10/2025248.16249.84246.21247.47144,641246.93
6/09/2025248.12249.20245.21247.83168,604247.29
6/06/2025252.53252.53245.15246.90215,571246.36
6/05/2025249.17251.45246.21248.17224,195247.63
6/04/2025254.45255.90248.95249.06191,352248.52
6/03/2025252.25256.08251.51254.17261,852253.62