Badger Meter, Inc. Common Stock (BMI)

135.47
-0.14 (-0.10%)
NYSE· Last Trade: Aug 31st, 11:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026135.04135.62132.50135.47343,720135.47
8/28/2026138.38138.95135.13135.61239,057135.61
8/27/2026136.43138.65135.97138.15166,810137.71
8/26/2026136.74139.00135.99137.15217,229136.71
8/25/2026137.39138.77134.28136.36305,366135.93
8/24/2026133.18135.93132.60135.80372,100135.37
8/21/2026128.18132.63128.15131.81316,481131.39
8/20/2026130.00131.40127.87128.13300,290127.72
8/19/2026127.03131.19127.03130.94324,560130.52
8/18/2026127.85127.85125.01125.89302,236125.49
8/17/2026131.00131.36128.00128.70314,332128.29
8/14/2026130.20132.10127.01130.82500,880130.40
8/13/2026135.59136.09130.00130.43393,720130.01
8/12/2026135.51135.51130.30134.77386,431134.34
8/11/2026135.73137.74134.44135.68243,260135.25
8/10/2026138.84138.84135.42136.44207,636136.00
8/07/2026136.37140.15136.37138.86203,699138.42
8/06/2026140.85141.05136.59137.17274,556136.73
8/05/2026140.47140.96138.83139.44242,498139.00
8/04/2026137.36140.95134.06140.26362,935139.81
8/03/2026136.93138.64134.43136.95423,437136.51
7/31/2026131.41135.40130.79134.35636,672133.92
7/30/2026133.90135.25127.85130.39473,323129.97
7/29/2026133.42134.15129.20133.54403,958133.12
7/28/2026128.10134.92128.10134.58567,814134.15
7/27/2026127.19131.10127.18127.99744,747127.58
7/24/2026124.28127.87123.67126.32633,571125.92
7/23/2026124.35126.06120.59123.201,291,483122.81
7/22/2026146.01146.01123.22126.671,418,339126.27
7/21/2026149.26150.14144.59145.87663,689145.41
7/20/2026150.74150.74147.32148.30509,220147.83
7/17/2026147.74155.18147.66149.48479,410149.00
7/16/2026143.80151.35142.75151.16575,012150.68
7/15/2026141.21144.25139.98144.18329,829143.72
7/14/2026141.13144.40138.02141.46471,524141.01
7/13/2026142.94144.54139.66140.12324,644139.67
7/10/2026145.65145.89143.85144.18236,034143.72
7/09/2026144.81147.74142.98144.97249,770144.51
7/08/2026144.87146.86142.31144.45338,589143.99
7/07/2026148.11148.28144.91147.08346,186146.61
7/06/2026147.02150.09145.74149.79299,484149.31
7/02/2026146.04147.22144.00145.87314,023145.41
7/01/2026149.03151.52145.95146.23742,112145.76
6/30/2026139.45148.99139.00148.38513,460147.91
6/29/2026138.77142.00135.00138.67552,371138.23
6/26/2026139.94142.28139.16140.88722,160140.43
6/25/2026134.50141.50132.69140.90488,987140.45
6/24/2026128.48135.88128.48133.58802,444133.16
6/23/2026133.29134.79127.34127.81594,641127.40
6/22/2026135.81137.36132.23134.82615,003134.39
6/18/2026134.81136.50131.70135.50821,303135.07
6/17/2026136.77138.22133.24134.65621,300134.22
6/16/2026134.97137.52134.51135.38350,523134.95
6/15/2026133.16134.52131.90134.40513,971133.97
6/12/2026130.01135.17130.00131.73415,538131.31
6/11/2026128.81132.01126.98130.52361,636130.10
6/10/2026131.12132.43126.16128.43567,475128.02
6/09/2026131.96133.98129.10130.53337,466130.11
6/08/2026126.44131.69126.00130.34430,247129.93
6/05/2026128.58130.50125.59126.53308,103126.13
6/04/2026128.99130.13126.45127.97374,292127.56
6/03/2026125.29130.28124.45129.80496,727129.39
6/02/2026122.76126.20122.76125.63333,909125.23
6/01/2026123.17124.00120.33122.54370,702122.15