Badger Meter Inc (BMI) Historical Stock Data
183.28 ↓0.22 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMI is up 0.13% a day on average. There have been 17 days where Badger Meter Inc closed green and 13 days where BMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 187.90 | 183.28 | ↓$4.62 (-2.46%) | 180.44 | 188.06 | 230.82K |
| 2025-04-11 | 182.40 | 183.50 | ↑$1.10 (0.60%) | 178.98 | 184.80 | 262.85K |
| 2025-04-10 | 179.92 | 182.17 | ↑$2.25 (1.25%) | 177.61 | 185.42 | 297.65K |
| 2025-04-09 | 169.64 | 184.69 | ↑$15.05 (8.87%) | 167.69 | 187.27 | 318.37K |
| 2025-04-08 | 177.75 | 170.72 | ↓$7.03 (-3.95%) | 168.78 | 180.23 | 344.06K |
| 2025-04-07 | 166.43 | 172.87 | ↑$6.44 (3.87%) | 162.17 | 179.00 | 426.01K |
| 2025-04-04 | 177.68 | 172.77 | ↓$4.91 (-2.76%) | 169.42 | 177.68 | 447.26K |
| 2025-04-03 | 187.54 | 184.92 | ↓$2.62 (-1.40%) | 182.61 | 189.23 | 267.28K |
| 2025-04-02 | 190.81 | 195.77 | ↑$4.96 (2.60%) | 190.81 | 195.95 | 194.12K |
| 2025-04-01 | 190.06 | 192.67 | ↑$2.61 (1.37%) | 188.59 | 194.28 | 178.29K |
| 2025-03-31 | 188.04 | 190.25 | ↑$2.21 (1.18%) | 187.58 | 191.51 | 272.29K |
| 2025-03-28 | 192.75 | 190.21 | ↓$2.54 (-1.32%) | 187.13 | 193.65 | 209.72K |
| 2025-03-27 | 194.70 | 193.20 | ↓$1.50 (-0.77%) | 190.78 | 196.24 | 293.82K |
| 2025-03-26 | 196.69 | 192.38 | ↓$4.31 (-2.19%) | 190.52 | 197.36 | 179.60K |
| 2025-03-25 | 193.42 | 195.75 | ↑$2.33 (1.20%) | 191.18 | 196.12 | 252.23K |
| 2025-03-24 | 192.83 | 194.18 | ↑$1.35 (0.70%) | 192.19 | 195.06 | 323.88K |
| 2025-03-21 | 194.18 | 189.49 | ↓$4.69 (-2.42%) | 187.67 | 195.25 | 0.92M |
| 2025-03-20 | 199.80 | 196.63 | ↓$3.17 (-1.59%) | 195.84 | 201.59 | 206.94K |
| 2025-03-19 | 197.43 | 201.99 | ↑$4.56 (2.31%) | 197.01 | 203.06 | 241.24K |
| 2025-03-18 | 197.74 | 196.98 | ↓$0.76 (-0.38%) | 196.62 | 199.55 | 190.85K |
| 2025-03-17 | 197.05 | 199.74 | ↑$2.69 (1.37%) | 196.96 | 200.86 | 242.90K |
| 2025-03-14 | 196.40 | 198.10 | ↑$1.70 (0.87%) | 194.86 | 198.73 | 274K |
| 2025-03-13 | 196.47 | 195.11 | ↓$1.36 (-0.69%) | 192.63 | 197.41 | 212.69K |
| 2025-03-12 | 208.11 | 197.61 | ↓$10.50 (-5.05%) | 196.69 | 209.36 | 265.10K |
| 2025-03-11 | 210.17 | 206.59 | ↓$3.58 (-1.70%) | 206.25 | 211.00 | 216.10K |
| 2025-03-10 | 207.78 | 209.36 | ↑$1.59 (0.76%) | 207.78 | 213.70 | 232.32K |
| 2025-03-07 | 209.32 | 212.07 | ↑$2.75 (1.31%) | 206.95 | 213.24 | 235.74K |
| 2025-03-06 | 207.34 | 209.13 | ↑$1.79 (0.86%) | 205.73 | 211.03 | 276.87K |
| 2025-03-05 | 210.13 | 210.18 | ↑$0.05 (0.02%) | 207.08 | 210.76 | 351.07K |
| 2025-03-04 | 206.98 | 209.68 | ↑$2.70 (1.30%) | 206.98 | 211.95 | 160.37K |
Create an account or log in to view more rows.
$BMI whelp. you win this round. goodluck
$BMI I do it for the thrills!
$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