Badger Meter Inc (BMI) Historical Stock Data
216.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMI is down -0.20% a day on average. There have been 9 days where Badger Meter Inc closed green and 21 days where BMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 211.22 | 216.75 | ↑$5.53 (2.62%) | 210.97 | 216.97 | 279.98K |
| 2024-11-19 | 211.01 | 211.07 | ↑$0.06 (0.03%) | 209.73 | 211.98 | 109.79K |
| 2024-11-18 | 214.92 | 212.97 | ↓$1.95 (-0.91%) | 212.37 | 215.76 | 154.64K |
| 2024-11-15 | 220.48 | 215.32 | ↓$5.16 (-2.34%) | 214.98 | 220.48 | 160.16K |
| 2024-11-14 | 224.66 | 219.65 | ↓$5.01 (-2.23%) | 217.90 | 226.10 | 123.88K |
| 2024-11-13 | 226.91 | 223.70 | ↓$3.21 (-1.41%) | 223.10 | 229.32 | 149.37K |
| 2024-11-12 | 227.05 | 225.02 | ↓$2.03 (-0.89%) | 224.83 | 229.13 | 158.65K |
| 2024-11-11 | 225.38 | 226.87 | ↑$1.49 (0.66%) | 224.35 | 227.42 | 114.28K |
| 2024-11-08 | 223.97 | 223.47 | ↓$0.50 (-0.22%) | 222.06 | 224.98 | 205.34K |
| 2024-11-07 | 224.43 | 223.25 | ↓$1.18 (-0.53%) | 220.37 | 225.10 | 253.03K |
| 2024-11-06 | 219.36 | 223.66 | ↑$4.30 (1.96%) | 217.34 | 225.14 | 316.25K |
| 2024-11-05 | 202.23 | 206.60 | ↑$4.37 (2.16%) | 202.23 | 207.29 | 134.93K |
| 2024-11-04 | 200.48 | 202.85 | ↑$2.37 (1.18%) | 200.13 | 204.58 | 159.32K |
| 2024-11-01 | 202.84 | 201.98 | ↓$0.86 (-0.42%) | 200.79 | 203.20 | 138.22K |
| 2024-10-31 | 204.29 | 200.05 | ↓$4.24 (-2.08%) | 199.68 | 205.34 | 292.38K |
| 2024-10-30 | 205.01 | 204.96 | ↓$0.05 (-0.02%) | 203.77 | 205.95 | 177.92K |
| 2024-10-29 | 204.08 | 203.99 | ↓$0.09 (-0.04%) | 201.15 | 204.36 | 171.59K |
| 2024-10-28 | 204.10 | 204.35 | ↑$0.25 (0.12%) | 202.62 | 205.46 | 153.84K |
| 2024-10-25 | 202.56 | 202.03 | ↓$0.53 (-0.26%) | 200.98 | 204.44 | 145K |
| 2024-10-24 | 202.94 | 201.19 | ↓$1.75 (-0.86%) | 199.97 | 202.94 | 150.05K |
| 2024-10-23 | 198.97 | 202.67 | ↑$3.70 (1.86%) | 198.91 | 202.77 | 213.98K |
| 2024-10-22 | 202.57 | 199.00 | ↓$3.57 (-1.76%) | 198.89 | 202.96 | 228.23K |
| 2024-10-21 | 207.49 | 204.14 | ↓$3.35 (-1.61%) | 202.72 | 208.13 | 256.52K |
| 2024-10-18 | 207.91 | 207.66 | ↓$0.25 (-0.12%) | 205.97 | 212.22 | 454.91K |
| 2024-10-17 | 201.76 | 205.95 | ↑$4.19 (2.08%) | 193.00 | 207.81 | 658.47K |
| 2024-10-16 | 222.20 | 219.77 | ↓$2.43 (-1.09%) | 219.47 | 223.67 | 459.65K |
| 2024-10-15 | 224.59 | 222.06 | ↓$2.53 (-1.13%) | 221.78 | 225.63 | 164.14K |
| 2024-10-14 | 226.38 | 225.23 | ↓$1.15 (-0.51%) | 224.42 | 227.06 | 148.45K |
| 2024-10-11 | 226.42 | 226.20 | ↓$0.22 (-0.10%) | 222.71 | 226.81 | 144.71K |
| 2024-10-10 | 227.05 | 226.64 | ↓$0.41 (-0.18%) | 225.04 | 227.56 | 200.81K |
Create an account or log in to view more rows.
$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.....
$BMI Hold on to your Butts.