Badger Meter Inc. (BMI)
209.87
1.83 (0.88%)
At close: Feb 28, 2025, 3:59 PM
210.33
0.22%
After-hours: Feb 28, 2025, 04:10 PM EST
BMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 207.08 | 210.33 | 206.01 | 210.33 | 2.29 | 1.10% | 213,237 |
| Feb 27, 2025 | 208.78 | 210.68 | 206.93 | 208.04 | -0.18 | -0.09% | 179,100 |
| Feb 26, 2025 | 206.96 | 210.47 | 206.60 | 208.22 | 0.63 | 0.30% | 228,300 |
| Feb 25, 2025 | 205.91 | 210.49 | 205.91 | 207.59 | 1.38 | 0.67% | 205,606 |
| Feb 24, 2025 | 210.40 | 211.88 | 205.04 | 206.21 | -4.04 | -1.92% | 459,011 |
| Feb 21, 2025 | 220.27 | 220.27 | 209.68 | 210.25 | -7.92 | -3.63% | 265,800 |
| Feb 20, 2025 | 220.55 | 221.09 | 216.33 | 218.17 | -2.17 | -0.98% | 169,500 |
| Feb 19, 2025 | 219.25 | 221.80 | 218.48 | 220.34 | 0.26 | 0.12% | 128,900 |
| Feb 18, 2025 | 218.33 | 220.24 | 217.40 | 220.08 | 2.77 | 1.27% | 140,313 |
| Feb 14, 2025 | 220.43 | 220.49 | 215.63 | 217.31 | -1.97 | -0.90% | 177,000 |
| Feb 13, 2025 | 215.61 | 219.87 | 213.95 | 219.28 | 4.55 | 2.12% | 134,219 |
| Feb 12, 2025 | 212.94 | 215.98 | 212.59 | 214.73 | -1.92 | -0.89% | 124,300 |
| Feb 11, 2025 | 213.92 | 217.84 | 213.31 | 216.65 | 1.15 | 0.53% | 187,948 |
| Feb 10, 2025 | 214.89 | 215.60 | 212.16 | 215.50 | 1.64 | 0.77% | 144,229 |
| Feb 7, 2025 | 215.91 | 217.71 | 213.39 | 213.86 | -2.05 | -0.95% | 140,200 |
| Feb 6, 2025 | 221.73 | 221.73 | 215.10 | 215.91 | -5.60 | -2.53% | 209,536 |
| Feb 5, 2025 | 219.02 | 221.54 | 217.36 | 221.51 | 4.71 | 2.17% | 262,115 |
| Feb 4, 2025 | 216.67 | 220.16 | 216.02 | 216.80 | 1.10 | 0.51% | 317,337 |
| Feb 3, 2025 | 207.11 | 216.25 | 203.75 | 215.70 | 1.79 | 0.84% | 242,900 |
| Jan 31, 2025 | 216.59 | 222.00 | 207.39 | 213.91 | 5.33 | 2.56% | 640,919 |
| Jan 30, 2025 | 211.78 | 212.50 | 207.60 | 208.58 | 0.07 | 0.03% | 252,806 |
| Jan 29, 2025 | 207.92 | 212.20 | 207.84 | 208.51 | 1.10 | 0.53% | 212,621 |
| Jan 28, 2025 | 207.58 | 208.11 | 204.22 | 207.41 | -0.20 | -0.10% | 177,600 |
| Jan 27, 2025 | 208.75 | 211.15 | 203.13 | 207.61 | -2.82 | -1.34% | 395,313 |
| Jan 24, 2025 | 217.99 | 217.99 | 208.32 | 210.43 | -8.59 | -3.92% | 197,277 |
| Jan 23, 2025 | 217.58 | 219.27 | 216.55 | 219.02 | 0.54 | 0.25% | 117,700 |
| Jan 22, 2025 | 219.88 | 221.10 | 217.92 | 218.48 | -0.93 | -0.42% | 157,626 |
| Jan 21, 2025 | 217.53 | 219.50 | 215.55 | 219.41 | 4.24 | 1.97% | 135,200 |
| Jan 17, 2025 | 216.30 | 216.88 | 214.12 | 215.17 | 1.21 | 0.57% | 132,100 |
| Jan 16, 2025 | 214.44 | 216.27 | 212.78 | 213.96 | 0.15 | 0.07% | 151,038 |
| Jan 15, 2025 | 214.91 | 215.53 | 211.23 | 213.81 | 4.03 | 1.92% | 131,609 |
| Jan 14, 2025 | 207.67 | 210.24 | 207.07 | 209.78 | 3.07 | 1.49% | 263,300 |
| Jan 13, 2025 | 203.03 | 207.09 | 198.40 | 206.71 | -0.93 | -0.45% | 213,700 |
| Jan 10, 2025 | 210.12 | 211.46 | 206.73 | 207.64 | -6.93 | -3.23% | 188,342 |
| Jan 8, 2025 | 210.38 | 214.93 | 208.62 | 214.57 | 2.70 | 1.27% | 167,832 |
| Jan 7, 2025 | 214.18 | 215.00 | 209.60 | 211.87 | -1.57 | -0.74% | 223,104 |
| Jan 6, 2025 | 213.63 | 215.60 | 211.88 | 213.44 | 0.06 | 0.03% | 180,700 |
| Jan 3, 2025 | 211.68 | 213.73 | 211.00 | 213.38 | 1.70 | 0.80% | 150,717 |
| Jan 2, 2025 | 213.55 | 216.23 | 210.04 | 211.68 | -0.44 | -0.21% | 221,633 |
| Dec 31, 2024 | 214.58 | 215.92 | 211.97 | 212.12 | -2.13 | -0.99% | 117,813 |
| Dec 30, 2024 | 214.52 | 216.80 | 211.15 | 214.25 | -1.20 | -0.56% | 104,300 |
| Dec 27, 2024 | 217.68 | 220.85 | 212.97 | 215.45 | -4.50 | -2.05% | 126,100 |
| Dec 26, 2024 | 218.18 | 220.73 | 216.98 | 219.95 | -0.05 | -0.02% | 74,200 |
| Dec 24, 2024 | 216.13 | 220.32 | 214.94 | 220.00 | 3.13 | 1.44% | 68,500 |
| Dec 23, 2024 | 216.22 | 218.05 | 214.67 | 216.87 | -0.85 | -0.39% | 168,827 |
| Dec 20, 2024 | 214.47 | 222.43 | 212.76 | 217.72 | -0.74 | -0.34% | 455,500 |
| Dec 19, 2024 | 221.60 | 224.20 | 216.35 | 218.46 | -0.99 | -0.45% | 216,045 |
| Dec 18, 2024 | 228.92 | 231.33 | 219.20 | 219.45 | -7.73 | -3.40% | 334,800 |
| Dec 17, 2024 | 228.75 | 229.98 | 225.89 | 227.18 | -3.19 | -1.38% | 240,200 |
| Dec 16, 2024 | 225.50 | 230.38 | 225.33 | 230.37 | 4.06 | 1.79% | 138,022 |