Home

Badger Meter, Inc. Common Stock (BMI)

195.77
+3.10 (1.61%)
NYSE · Last Trade: Apr 2nd, 7:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025190.81195.95190.81195.77194,120195.77
4/01/2025190.06194.28188.59192.67178,285192.67
3/31/2025188.04191.51187.57190.25272,291190.25
3/28/2025192.75193.65187.13190.21209,723190.21
3/27/2025194.70196.24190.78193.20293,823193.20
3/26/2025196.69197.36190.52192.38179,595192.38
3/25/2025193.42196.12191.18195.75252,227195.75
3/24/2025192.83195.06192.19194.18323,878194.18
3/21/2025194.18195.25187.67189.49918,577189.49
3/20/2025199.80201.59195.84196.63206,943196.63
3/19/2025197.43203.06197.01201.99241,242201.99
3/18/2025197.74199.55196.62196.98190,846196.98
3/17/2025197.05200.86196.96199.74242,901199.74
3/14/2025196.40198.73194.85198.10273,998198.10
3/13/2025196.47197.41192.63195.11212,685195.11
3/12/2025208.11209.36196.69197.61265,098197.61
3/11/2025210.17211.00206.25206.59216,101206.59
3/10/2025207.78213.70207.78209.36232,315209.36
3/07/2025209.32213.24206.95212.07235,741212.07
3/06/2025207.34211.03205.72209.13276,871209.13
3/05/2025210.13210.75207.08210.18351,071210.18
3/04/2025206.98211.95206.98209.68160,365209.68
3/03/2025210.43214.55207.71209.70263,485209.70
2/28/2025207.08210.33206.01210.33213,781210.33
2/27/2025208.78210.68206.93208.04179,067207.70
2/26/2025206.96210.47206.60208.22228,277207.88
2/25/2025205.91210.49205.91207.59205,606207.25
2/24/2025210.40211.88205.04206.21459,012205.87
2/21/2025220.27220.27209.68210.25265,794209.91
2/20/2025220.55221.09216.33218.17169,482217.81
2/19/2025219.25221.79218.48220.34128,885219.98
2/18/2025218.33220.24217.40220.08140,298219.72
2/14/2025220.43220.49215.63217.31176,965216.96
2/13/2025215.61219.87213.95219.28134,219218.92
2/12/2025212.94215.98212.59214.73124,299214.38
2/11/2025213.92217.84213.31216.65187,948216.30
2/10/2025214.89215.59212.16215.50144,228215.15
2/07/2025215.91217.71213.39213.86140,168213.51
2/06/2025221.73221.73215.10215.91209,516215.56
2/05/2025219.02221.54217.36221.51262,115221.15
2/04/2025216.67220.16216.02216.80317,337216.45
2/03/2025207.11216.25203.75215.70242,885215.35
1/31/2025216.59222.00207.39213.91640,920213.56
1/30/2025211.78212.50207.60208.58252,796208.24
1/29/2025207.92212.20207.84208.51212,621208.17
1/28/2025207.58208.11204.22207.41177,571207.07
1/27/2025208.75211.15203.13207.61395,313207.27
1/24/2025217.99217.99208.32210.43197,277210.09
1/23/2025217.58219.27216.55219.02117,696218.66
1/22/2025219.88221.10217.91218.48157,625218.12
1/21/2025217.53219.50215.55219.41135,178219.05
1/17/2025216.30216.88214.12215.17132,073214.82
1/16/2025214.44216.27212.78213.96151,038213.61
1/15/2025214.91215.53211.22213.81131,609213.46
1/14/2025207.67210.24207.07209.78263,286209.44
1/13/2025203.03207.09198.40206.71213,671206.37
1/10/2025210.12211.46206.73207.64188,342207.30
1/08/2025210.38214.93208.62214.57167,832214.22
1/07/2025214.18215.00209.60211.87223,104211.52
1/06/2025213.63215.60211.88213.44180,656213.09
1/03/2025211.68213.73211.00213.38150,717213.03