Badger Meter Inc. (BMI)
193.03
2.78 (1.46%)
At close: Apr 01, 2025, 3:59 PM
193.14
0.06%
After-hours: Apr 01, 2025, 08:00 PM EDT
Badger Meter Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 188.04 | 191.51 | 187.58 | 190.25 | 0.04 | 0.02% | 272,291 |
| Mar 28, 2025 | 192.75 | 193.65 | 187.13 | 190.21 | -2.99 | -1.55% | 209,723 |
| Mar 27, 2025 | 194.70 | 196.24 | 190.78 | 193.20 | 0.82 | 0.43% | 293,823 |
| Mar 26, 2025 | 196.69 | 197.36 | 190.52 | 192.38 | -3.37 | -1.72% | 179,600 |
| Mar 25, 2025 | 193.42 | 196.12 | 191.18 | 195.75 | 1.57 | 0.81% | 252,227 |
| Mar 24, 2025 | 192.83 | 195.06 | 192.19 | 194.18 | 4.69 | 2.48% | 323,900 |
| Mar 21, 2025 | 194.18 | 195.25 | 187.67 | 189.49 | -7.14 | -3.63% | 918,577 |
| Mar 20, 2025 | 199.80 | 201.59 | 195.84 | 196.63 | -5.36 | -2.65% | 206,953 |
| Mar 19, 2025 | 197.43 | 203.06 | 197.01 | 201.99 | 5.01 | 2.54% | 241,242 |
| Mar 18, 2025 | 197.74 | 199.55 | 196.62 | 196.98 | -2.76 | -1.38% | 190,846 |
| Mar 17, 2025 | 197.05 | 200.86 | 196.96 | 199.74 | 1.64 | 0.83% | 242,901 |
| Mar 14, 2025 | 196.40 | 198.73 | 194.86 | 198.10 | 2.99 | 1.53% | 274,000 |
| Mar 13, 2025 | 196.47 | 197.41 | 192.63 | 195.11 | -2.50 | -1.27% | 212,700 |
| Mar 12, 2025 | 208.11 | 209.36 | 196.69 | 197.61 | -8.98 | -4.35% | 265,098 |
| Mar 11, 2025 | 210.17 | 211.00 | 206.25 | 206.59 | -2.77 | -1.32% | 216,101 |
| Mar 10, 2025 | 207.78 | 213.70 | 207.78 | 209.36 | -2.71 | -1.28% | 232,315 |
| Mar 7, 2025 | 209.32 | 213.24 | 206.95 | 212.07 | 2.94 | 1.41% | 235,741 |
| Mar 6, 2025 | 207.34 | 211.03 | 205.73 | 209.13 | -1.05 | -0.50% | 276,900 |
| Mar 5, 2025 | 210.13 | 210.76 | 207.08 | 210.18 | 0.50 | 0.24% | 351,100 |
| Mar 4, 2025 | 206.98 | 211.95 | 206.98 | 209.68 | -0.02 | -0.01% | 160,400 |
| Mar 3, 2025 | 210.43 | 214.55 | 207.71 | 209.70 | -0.63 | -0.30% | 263,522 |
| Feb 28, 2025 | 207.08 | 210.33 | 206.01 | 210.33 | 2.29 | 1.10% | 213,800 |
| 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 |