Badger Meter Inc (BMI) Historical Stock Data
213.38 ↑1.70 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMI is down -0.01% a day on average. There have been 15 days where Badger Meter Inc closed green and 15 days where BMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 211.68 | 213.38 | ↑$1.70 (0.80%) | 211.00 | 213.73 | 150.72K |
| 2025-01-02 | 213.55 | 211.68 | ↓$1.87 (-0.88%) | 210.04 | 216.23 | 221.63K |
| 2024-12-31 | 214.58 | 212.12 | ↓$2.46 (-1.15%) | 211.97 | 215.92 | 117.81K |
| 2024-12-30 | 214.52 | 214.25 | ↓$0.27 (-0.13%) | 211.15 | 216.80 | 104.27K |
| 2024-12-27 | 217.68 | 215.45 | ↓$2.23 (-1.02%) | 212.97 | 220.85 | 126.08K |
| 2024-12-26 | 218.18 | 219.95 | ↑$1.77 (0.81%) | 216.98 | 220.73 | 74.16K |
| 2024-12-24 | 216.13 | 220.00 | ↑$3.87 (1.79%) | 214.94 | 220.32 | 68.46K |
| 2024-12-23 | 216.22 | 216.87 | ↑$0.65 (0.30%) | 214.67 | 218.05 | 168.83K |
| 2024-12-20 | 214.47 | 217.72 | ↑$3.25 (1.52%) | 212.76 | 222.43 | 455.45K |
| 2024-12-19 | 221.60 | 218.46 | ↓$3.14 (-1.42%) | 216.35 | 224.20 | 216.05K |
| 2024-12-18 | 228.92 | 219.45 | ↓$9.47 (-4.14%) | 219.20 | 231.33 | 334.79K |
| 2024-12-17 | 228.75 | 227.18 | ↓$1.57 (-0.69%) | 225.89 | 229.98 | 240.20K |
| 2024-12-16 | 225.50 | 230.37 | ↑$4.87 (2.16%) | 225.33 | 230.38 | 138.02K |
| 2024-12-13 | 229.25 | 226.31 | ↓$2.94 (-1.28%) | 225.01 | 230.53 | 174.15K |
| 2024-12-12 | 236.81 | 230.63 | ↓$6.18 (-2.61%) | 228.90 | 239.11 | 256.94K |
| 2024-12-11 | 236.24 | 237.67 | ↑$1.43 (0.61%) | 233.61 | 238.73 | 319.73K |
| 2024-12-10 | 229.44 | 234.70 | ↑$5.26 (2.29%) | 225.14 | 238.06 | 309.17K |
| 2024-12-09 | 224.94 | 228.07 | ↑$3.13 (1.39%) | 223.96 | 228.10 | 181.12K |
| 2024-12-06 | 225.81 | 224.38 | ↓$1.43 (-0.63%) | 221.97 | 226.03 | 200.55K |
| 2024-12-05 | 220.15 | 224.18 | ↑$4.03 (1.83%) | 217.23 | 226.55 | 243.91K |
| 2024-12-04 | 220.65 | 220.83 | ↑$0.18 (0.08%) | 217.65 | 220.98 | 143.56K |
| 2024-12-03 | 220.31 | 218.95 | ↓$1.36 (-0.62%) | 217.68 | 221.84 | 277.88K |
| 2024-12-02 | 217.95 | 220.56 | ↑$2.61 (1.20%) | 216.69 | 220.83 | 253.30K |
| 2024-11-29 | 218.68 | 216.82 | ↓$1.86 (-0.85%) | 215.53 | 218.68 | 110.18K |
| 2024-11-27 | 216.78 | 216.36 | ↓$0.42 (-0.19%) | 216.00 | 217.66 | 126.08K |
| 2024-11-26 | 220.24 | 216.00 | ↓$4.24 (-1.93%) | 215.38 | 220.25 | 205.63K |
| 2024-11-25 | 223.28 | 220.24 | ↓$3.04 (-1.36%) | 220.03 | 224.41 | 263.02K |
| 2024-11-22 | 219.78 | 221.00 | ↑$1.22 (0.56%) | 218.93 | 222.06 | 184.49K |
| 2024-11-21 | 218.10 | 219.23 | ↑$1.13 (0.52%) | 216.83 | 221.70 | 189.50K |
| 2024-11-20 | 211.22 | 216.75 | ↑$5.53 (2.62%) | 210.97 | 216.97 | 279.98K |
Create an account or log in to view more rows.
$BMI just hold no panic
$BMI PT?
$BMI buy the fear
$BMI I'm not afraid.
I'm long
And I'm strong..........
$BMI I warned everyone this company sucks
$BMI pump up the volume
$BMI NOT SELLING.
$BMI we going up from here
$BMI Very bullish action
$BMI good support.....