Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Badger Meter, Inc. Common Stock (BMI)

152.35
+4.25 (2.87%)
NYSE · Last Trade: Apr 1st, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026149.74152.60146.29152.35324,309152.35
3/30/2026151.40154.68147.70148.10494,571148.10
3/27/2026150.27151.83145.70145.81375,880145.81
3/26/2026152.48155.53150.73151.18249,269151.18
3/25/2026152.90153.86148.91153.37244,630153.37
3/24/2026152.61153.40150.03150.64242,510150.64
3/23/2026150.55155.74148.49153.83539,268153.83
3/20/2026148.35149.63146.76147.94875,934147.94
3/19/2026146.05149.65146.01148.41292,710148.41
3/18/2026150.78151.94147.72147.89269,383147.89
3/17/2026152.50155.71146.04150.00378,551150.00
3/16/2026148.78153.25146.08151.86446,478151.86
3/13/2026145.94148.47143.99146.59485,991146.59
3/12/2026145.32146.50143.16144.30183,410144.30
3/11/2026147.20149.03144.40146.84219,350146.84
3/10/2026148.97149.95146.07147.20170,770147.20
3/09/2026145.55150.86143.40149.54353,707149.54
3/06/2026143.56149.10143.25148.85356,471148.85
3/05/2026146.87148.54143.88146.00356,714146.00
3/04/2026149.10150.38146.40149.11242,603149.11
3/03/2026147.52150.00144.13148.76606,264148.76
3/02/2026147.96153.35144.25152.20445,579152.20
2/27/2026153.79155.44149.79152.43471,385152.43
2/26/2026158.04158.04154.07156.17337,397156.17
2/25/2026159.50161.04154.30155.79308,063155.79
2/24/2026157.73159.85157.58158.34228,187158.34
2/23/2026158.57159.51153.46156.20303,987156.20
2/20/2026162.13163.16158.69159.37201,164159.37
2/19/2026157.51162.43157.50161.89304,186161.89
2/18/2026158.60161.81155.60158.20568,181158.20
2/17/2026159.15161.07156.80159.19469,232159.19
2/13/2026159.21159.99154.68154.88469,644154.88
2/12/2026160.13162.45156.10158.41495,391158.41
2/11/2026154.42160.86151.50156.92577,845156.92
2/10/2026151.92158.88151.75153.05569,836153.05
2/09/2026150.60153.11149.31150.58447,808150.58
2/06/2026148.01151.86147.15151.23481,709151.23
2/05/2026145.94151.21144.50145.88600,996145.88
2/04/2026149.64151.44146.14146.31359,472146.31
2/03/2026151.60153.30144.66147.43694,368147.43
2/02/2026145.01151.90144.56151.83580,358151.83
1/30/2026142.71148.26142.71146.58603,837146.58
1/29/2026147.00148.00141.15144.42841,008144.42
1/28/2026144.26150.73139.14146.321,482,112146.32
1/27/2026174.09174.09163.70164.41672,608164.41
1/26/2026170.72174.99170.60173.60260,956173.60
1/23/2026171.15173.13168.04169.52211,884169.52
1/22/2026171.90173.50169.33172.13251,337172.13
1/21/2026166.71172.34163.40170.14424,058170.14
1/20/2026168.13169.28163.90165.76290,449165.76
1/16/2026170.48172.06167.45171.68337,389171.68
1/15/2026172.58172.58167.47170.56395,085170.56
1/14/2026171.36173.50167.82171.00334,021171.00
1/13/2026171.84175.65168.74171.80373,008171.80
1/12/2026173.70175.68171.05171.63235,941171.63
1/09/2026174.65176.01170.50174.61214,000174.61
1/08/2026166.36174.11166.36174.10216,838174.10
1/07/2026178.29179.97164.62166.69596,283166.69
1/06/2026175.48182.23174.61181.83281,078181.83
1/05/2026175.86179.15175.86177.03188,945177.03
1/02/2026175.10178.00174.93176.39129,195176.39