BMI
Badger Meter, Inc. NYQ · BMI
$149.48
-1.68
(-1.11%)
Extended · +1.35σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment BMI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $147.74 | $155.18 | $147.66 | $149.48 | 0.5M |
| 2026-07-16 | $143.80 | $151.35 | $142.75 | $151.16 | 0.6M |
| 2026-07-15 | $141.21 | $144.25 | $139.98 | $144.18 | 0.3M |
| 2026-07-14 | $141.13 | $144.40 | $138.02 | $141.46 | 0.5M |
| 2026-07-13 | $142.94 | $144.54 | $139.66 | $140.12 | 0.3M |
| 2026-07-10 | $145.65 | $145.89 | $143.85 | $144.18 | 0.2M |
| 2026-07-09 | $144.81 | $147.74 | $142.98 | $144.97 | 0.2M |
| 2026-07-08 | $144.87 | $146.86 | $142.31 | $144.45 | 0.3M |
| 2026-07-07 | $148.11 | $148.28 | $144.91 | $147.08 | 0.3M |
| 2026-07-06 | $147.02 | $150.09 | $145.74 | $149.79 | 0.3M |
| 2026-07-02 | $146.04 | $147.22 | $144.00 | $145.87 | 0.3M |
| 2026-07-01 | $149.03 | $151.52 | $145.95 | $146.23 | 0.7M |
| 2026-06-30 | $139.45 | $148.99 | $139.00 | $148.38 | 0.5M |
| 2026-06-29 | $138.77 | $142.00 | $135.00 | $138.67 | 0.6M |
| 2026-06-26 | $139.94 | $142.28 | $139.16 | $140.88 | 0.7M |
| 2026-06-25 | $134.50 | $141.50 | $132.69 | $140.90 | 0.5M |
| 2026-06-24 | $128.48 | $135.89 | $128.48 | $133.58 | 0.8M |
| 2026-06-23 | $133.29 | $134.79 | $127.34 | $127.81 | 0.6M |
| 2026-06-22 | $135.81 | $137.36 | $132.23 | $134.82 | 0.6M |
| 2026-06-18 | $134.81 | $136.50 | $131.70 | $135.50 | 0.8M |
| 2026-06-17 | $136.77 | $138.22 | $133.24 | $134.65 | 0.6M |
| 2026-06-16 | $134.97 | $137.52 | $134.51 | $135.38 | 0.4M |
| 2026-06-15 | $133.16 | $134.52 | $131.90 | $134.40 | 0.5M |
| 2026-06-12 | $130.01 | $135.17 | $130.00 | $131.73 | 0.4M |
| 2026-06-11 | $128.81 | $132.01 | $126.98 | $130.52 | 0.4M |
| 2026-06-10 | $131.12 | $132.43 | $126.16 | $128.43 | 0.6M |
| 2026-06-09 | $131.96 | $133.98 | $129.10 | $130.53 | 0.3M |
| 2026-06-08 | $126.44 | $131.69 | $126.00 | $130.34 | 0.4M |
| 2026-06-05 | $128.58 | $130.50 | $125.60 | $126.53 | 0.3M |
| 2026-06-04 | $128.99 | $130.13 | $126.45 | $127.97 | 0.4M |
| 2026-06-03 | $125.29 | $130.28 | $124.45 | $129.80 | 0.5M |
| 2026-06-02 | $122.76 | $126.20 | $122.76 | $125.63 | 0.3M |
| 2026-06-01 | $123.17 | $124.07 | $120.33 | $122.54 | 0.4M |
| 2026-05-29 | $124.21 | $126.04 | $123.01 | $123.90 | 0.4M |
| 2026-05-28 | $125.40 | $128.38 | $124.02 | $124.74 | 0.3M |
| 2026-05-27 | $125.88 | $128.49 | $124.80 | $125.53 | 0.4M |
| 2026-05-26 | $125.23 | $129.37 | $124.09 | $127.20 | 0.5M |
| 2026-05-22 | $119.95 | $125.89 | $119.50 | $125.84 | 0.5M |
| 2026-05-21 | $119.70 | $121.45 | $116.46 | $120.24 | 0.5M |
| 2026-05-20 | $117.91 | $120.23 | $114.43 | $118.06 | 0.6M |
| 2026-05-19 | $120.22 | $122.70 | $119.01 | $119.16 | 0.8M |
| 2026-05-18 | $115.51 | $119.22 | $115.08 | $118.96 | 0.6M |
| 2026-05-15 | $117.04 | $119.30 | $114.04 | $114.23 | 0.5M |
| 2026-05-14 | $117.11 | $118.78 | $115.32 | $117.54 | 0.5M |
| 2026-05-13 | $114.52 | $116.72 | $114.50 | $116.07 | 0.4M |
| 2026-05-12 | $116.54 | $117.62 | $115.00 | $115.04 | 0.4M |
| 2026-05-11 | $118.72 | $121.90 | $116.52 | $116.67 | 0.6M |
| 2026-05-08 | $122.46 | $122.84 | $116.73 | $118.52 | 0.7M |
| 2026-05-07 | $123.44 | $125.50 | $121.80 | $122.56 | 0.5M |
| 2026-05-06 | $121.94 | $124.77 | $120.96 | $123.75 | 0.5M |
| 2026-05-05 | $121.12 | $123.90 | $120.30 | $121.09 | 0.4M |
| 2026-05-04 | $122.01 | $123.37 | $119.58 | $120.03 | 0.6M |
| 2026-05-01 | $122.95 | $124.36 | $120.71 | $121.98 | 0.6M |
| 2026-04-30 | $117.00 | $121.99 | $116.97 | $120.91 | 0.8M |
| 2026-04-29 | $118.36 | $120.24 | $117.51 | $117.86 | 0.6M |
| 2026-04-28 | $123.30 | $123.58 | $117.42 | $118.42 | 0.5M |
| 2026-04-27 | $122.21 | $124.25 | $120.28 | $122.96 | 0.6M |
| 2026-04-24 | $122.66 | $124.28 | $120.36 | $121.83 | 1.1M |
| 2026-04-23 | $122.35 | $123.60 | $119.39 | $123.00 | 0.7M |
| 2026-04-22 | $121.32 | $125.81 | $121.25 | $123.56 | 1.2M |
| 2026-04-21 | $113.60 | $121.03 | $112.86 | $120.89 | 1.7M |
| 2026-04-20 | $116.48 | $116.99 | $112.09 | $113.41 | 2.5M |
| 2026-04-17 | $121.44 | $128.47 | $115.11 | $115.54 | 4.2M |
| 2026-04-16 | $157.81 | $159.15 | $152.28 | $152.29 | 0.6M |
| 2026-04-15 | $160.30 | $161.28 | $156.64 | $157.02 | 0.3M |
| 2026-04-14 | $161.84 | $162.44 | $160.20 | $161.35 | 0.3M |
| 2026-04-13 | $154.14 | $162.43 | $154.14 | $161.00 | 0.4M |
| 2026-04-10 | $156.05 | $156.05 | $153.76 | $155.23 | 0.4M |
| 2026-04-09 | $153.84 | $156.35 | $153.02 | $155.41 | 0.3M |
| 2026-04-08 | $156.90 | $157.65 | $152.91 | $154.27 | 0.3M |
| 2026-04-07 | $153.76 | $155.70 | $150.48 | $151.93 | 0.3M |
| 2026-04-06 | $156.80 | $158.71 | $153.27 | $155.42 | 0.3M |
| 2026-04-02 | $151.96 | $157.52 | $151.96 | $156.73 | 0.3M |
| 2026-04-01 | $153.51 | $157.07 | $153.02 | $154.21 | 0.2M |
| 2026-03-31 | $149.74 | $152.60 | $146.29 | $152.35 | 0.3M |
| 2026-03-30 | $151.40 | $154.68 | $147.70 | $148.10 | 0.5M |
| 2026-03-27 | $150.27 | $151.83 | $145.70 | $145.81 | 0.4M |
| 2026-03-26 | $152.48 | $155.53 | $150.73 | $151.18 | 0.2M |
| 2026-03-25 | $152.90 | $153.86 | $148.91 | $153.37 | 0.2M |
| 2026-03-24 | $152.61 | $153.40 | $150.03 | $150.64 | 0.2M |
| 2026-03-23 | $150.55 | $155.74 | $148.49 | $153.83 | 0.5M |
| 2026-03-20 | $148.35 | $149.63 | $146.77 | $147.94 | 0.9M |
| 2026-03-19 | $146.05 | $149.65 | $146.01 | $148.41 | 0.3M |
| 2026-03-18 | $150.78 | $151.94 | $147.72 | $147.89 | 0.3M |
| 2026-03-17 | $152.50 | $155.71 | $146.04 | $150.00 | 0.4M |
| 2026-03-16 | $148.78 | $153.25 | $146.08 | $151.86 | 0.4M |
| 2026-03-13 | $145.94 | $148.47 | $143.99 | $146.59 | 0.5M |
| 2026-03-12 | $145.32 | $146.50 | $143.16 | $144.30 | 0.2M |
| 2026-03-11 | $147.20 | $149.03 | $144.40 | $146.84 | 0.2M |
| 2026-03-10 | $148.97 | $149.95 | $146.07 | $147.20 | 0.2M |
| 2026-03-09 | $145.55 | $150.86 | $143.40 | $149.54 | 0.4M |
| 2026-03-06 | $143.56 | $149.10 | $143.25 | $148.85 | 0.4M |
| 2026-03-05 | $146.87 | $148.54 | $143.88 | $146.00 | 0.4M |
| 2026-03-04 | $149.10 | $150.39 | $146.40 | $149.11 | 0.2M |
| 2026-03-03 | $147.52 | $150.00 | $144.14 | $148.76 | 0.6M |
| 2026-03-02 | $147.96 | $153.35 | $144.25 | $152.20 | 0.4M |
| 2026-02-27 | $153.79 | $155.44 | $149.79 | $152.43 | 0.5M |
| 2026-02-26 | $158.04 | $158.04 | $154.07 | $156.17 | 0.3M |
| 2026-02-25 | $159.50 | $161.05 | $154.30 | $155.79 | 0.3M |
| 2026-02-24 | $157.73 | $159.85 | $157.58 | $158.34 | 0.2M |
| 2026-02-23 | $158.57 | $159.52 | $153.46 | $156.20 | 0.3M |
| 2026-02-20 | $162.13 | $163.16 | $158.69 | $159.37 | 0.2M |
| 2026-02-19 | $157.51 | $162.43 | $157.50 | $161.89 | 0.3M |
| 2026-02-18 | $158.60 | $161.81 | $155.60 | $158.20 | 0.6M |
| 2026-02-17 | $159.15 | $161.07 | $156.80 | $159.19 | 0.5M |
| 2026-02-13 | $159.21 | $159.99 | $154.68 | $154.88 | 0.5M |
| 2026-02-12 | $160.13 | $162.45 | $156.10 | $158.41 | 0.5M |
| 2026-02-11 | $154.42 | $160.86 | $151.51 | $156.92 | 0.6M |
| 2026-02-10 | $151.92 | $158.88 | $151.75 | $153.05 | 0.6M |
| 2026-02-09 | $150.60 | $153.11 | $149.32 | $150.58 | 0.4M |
| 2026-02-06 | $148.01 | $151.86 | $147.15 | $151.23 | 0.5M |
| 2026-02-05 | $145.94 | $151.21 | $144.50 | $145.88 | 0.6M |
| 2026-02-04 | $149.64 | $151.44 | $146.14 | $146.31 | 0.4M |
| 2026-02-03 | $151.60 | $153.30 | $144.66 | $147.43 | 0.7M |
| 2026-02-02 | $145.01 | $151.90 | $144.57 | $151.83 | 0.6M |
| 2026-01-30 | $142.71 | $148.26 | $142.71 | $146.58 | 0.6M |
| 2026-01-29 | $147.00 | $148.00 | $141.15 | $144.42 | 0.8M |
| 2026-01-28 | $144.26 | $150.73 | $139.14 | $146.32 | 1.5M |
| 2026-01-27 | $174.09 | $174.09 | $163.70 | $164.41 | 0.7M |
| 2026-01-26 | $170.72 | $174.99 | $170.60 | $173.60 | 0.3M |
| 2026-01-23 | $171.15 | $173.13 | $168.04 | $169.52 | 0.2M |
| 2026-01-22 | $171.90 | $173.50 | $169.33 | $172.13 | 0.3M |
| 2026-01-21 | $166.71 | $172.34 | $163.40 | $170.14 | 0.4M |
| 2026-01-20 | $168.13 | $169.28 | $163.90 | $165.76 | 0.3M |