Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter, Inc. Common Stock (NY:BMI)

230.88 +1.62 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 228.66 232.41 226.27 229.26 174,561 +3.39(+1.50%)
May 07, 2025 226.06 227.82 223.80 225.87 170,754 +1.57(+0.70%)
May 06, 2025 226.49 229.63 223.94 224.30 206,913 -4.29(-1.88%)
May 05, 2025 229.74 231.66 227.74 228.59 187,028 -1.05(-0.46%)
May 02, 2025 226.63 230.68 225.38 229.64 271,352 +5.42(+2.42%)
May 01, 2025 221.19 224.97 219.80 224.22 241,185 +3.40(+1.54%)
Apr 30, 2025 215.26 222.18 213.75 220.82 370,459 +3.53(+1.62%)
Apr 29, 2025 215.32 218.13 214.98 217.29 182,297 +1.51(+0.70%)
Apr 28, 2025 216.33 218.55 215.00 215.78 227,926 -0.58(-0.27%)
Apr 25, 2025 216.24 217.38 213.46 216.36 152,759 -1.12(-0.51%)
Apr 24, 2025 210.10 218.16 209.00 217.48 344,375 +7.05(+3.35%)
Apr 23, 2025 210.56 218.93 208.90 210.43 489,121 +1.90(+0.91%)
Apr 22, 2025 201.80 210.09 201.19 208.53 319,168 +8.71(+4.36%)
Apr 21, 2025 199.35 203.30 199.25 199.82 428,067 -1.81(-0.90%)
Apr 17, 2025 183.67 203.72 183.67 201.63 634,981 +17.73(+9.64%)
Apr 16, 2025 182.13 186.85 182.13 183.90 321,010 -1.91(-1.03%)
Apr 15, 2025 183.68 187.03 181.16 185.81 273,303 +2.53(+1.38%)
Apr 14, 2025 187.90 188.06 180.44 183.28 230,816 -0.22(-0.12%)
Apr 11, 2025 182.40 184.80 178.98 183.50 262,846 +1.33(+0.73%)
Apr 10, 2025 179.92 185.42 177.61 182.17 298,108 -2.52(-1.36%)
Apr 09, 2025 169.64 187.27 167.69 184.69 318,364 +13.97(+8.18%)
Apr 08, 2025 177.75 180.23 168.78 170.72 344,062 -2.15(-1.24%)
Apr 07, 2025 166.43 178.12 162.17 172.87 426,007 +0.10(+0.06%)
Apr 04, 2025 177.68 177.68 169.42 172.77 447,258 -12.15(-6.57%)
Apr 03, 2025 187.54 189.23 182.61 184.92 267,280 -10.85(-5.54%)
Apr 02, 2025 190.81 195.95 190.81 195.77 194,122 +3.10(+1.61%)
Apr 01, 2025 190.06 194.28 188.59 192.67 178,285 +2.42(+1.27%)
Mar 31, 2025 188.04 191.51 187.57 190.25 272,291 +0.04(+0.02%)
Mar 28, 2025 192.75 193.65 187.13 190.21 209,723 -2.99(-1.55%)
Mar 27, 2025 194.70 196.24 190.78 193.20 293,823 +0.82(+0.43%)
Mar 26, 2025 196.69 197.36 190.52 192.38 179,595 -3.37(-1.72%)
Mar 25, 2025 193.42 196.12 191.18 195.75 252,227 +1.57(+0.81%)
Mar 24, 2025 192.83 195.06 192.19 194.18 323,878 +4.69(+2.48%)
Mar 21, 2025 194.18 195.25 187.67 189.49 918,577 -7.14(-3.63%)
Mar 20, 2025 199.80 201.59 195.84 196.63 206,943 -5.36(-2.65%)
Mar 19, 2025 197.43 203.06 197.01 201.99 241,242 +5.01(+2.54%)
Mar 18, 2025 197.74 199.55 196.62 196.98 190,846 -2.76(-1.38%)
Mar 17, 2025 197.05 200.86 196.96 199.74 242,901 +1.64(+0.83%)
Mar 14, 2025 196.40 198.73 194.85 198.10 273,998 +2.99(+1.53%)
Mar 13, 2025 196.47 197.41 192.63 195.11 212,685 -2.50(-1.27%)
Mar 12, 2025 208.11 209.36 196.69 197.61 265,098 -8.98(-4.35%)
Mar 11, 2025 210.17 211.00 206.25 206.59 216,101 -2.77(-1.32%)
Mar 10, 2025 207.78 213.70 207.78 209.36 232,315 -2.71(-1.28%)
Mar 07, 2025 209.32 213.24 206.95 212.07 235,741 +2.94(+1.41%)
Mar 06, 2025 207.34 211.03 205.72 209.13 276,871 -1.05(-0.50%)
Mar 05, 2025 210.13 210.75 207.08 210.18 351,071 +0.50(+0.24%)
Mar 04, 2025 206.98 211.95 206.98 209.68 160,365 -0.02(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.