Badger Meter Inc. (BMI)
NYSE: BMI
· Real-Time Price · USD
176.40
1.44 (0.82%)
At close: Sep 26, 2025, 3:59 PM
172.55
-2.18%
After-hours: Sep 26, 2025, 06:29 PM EDT
BMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 174.96 | 178.13 | 174.20 | 176.39 | 176.39 | 0.82% | 306,972 |
| Sep 25, 2025 | 171.44 | 177.07 | 170.80 | 174.96 | 174.96 | 1.53% | 366,892 |
| Sep 24, 2025 | 174.14 | 174.30 | 171.43 | 172.32 | 172.32 | -1.77% | 346,000 |
| Sep 23, 2025 | 177.24 | 177.71 | 173.64 | 175.43 | 175.43 | -1.02% | 392,000 |
| Sep 22, 2025 | 176.31 | 178.98 | 175.39 | 177.23 | 177.23 | 0.08% | 263,413 |
| Sep 19, 2025 | 180.08 | 181.60 | 176.64 | 177.08 | 177.08 | -0.71% | 912,937 |
| Sep 18, 2025 | 174.40 | 178.54 | 172.36 | 178.34 | 178.34 | 3.28% | 628,851 |
| Sep 17, 2025 | 177.96 | 178.41 | 171.38 | 172.67 | 172.67 | -2.58% | 790,790 |
| Sep 16, 2025 | 180.06 | 180.88 | 176.27 | 177.25 | 177.25 | -1.40% | 448,200 |
| Sep 15, 2025 | 177.46 | 180.68 | 177.46 | 179.76 | 179.76 | 1.10% | 369,369 |
| Sep 12, 2025 | 179.75 | 180.18 | 175.92 | 177.80 | 177.80 | -1.93% | 315,300 |
| Sep 11, 2025 | 177.37 | 181.96 | 176.53 | 181.29 | 181.29 | 2.15% | 323,444 |
| Sep 10, 2025 | 179.42 | 181.65 | 175.02 | 177.48 | 177.48 | -1.09% | 379,664 |
| Sep 9, 2025 | 183.26 | 183.26 | 174.25 | 179.44 | 179.44 | -1.79% | 461,937 |
| Sep 8, 2025 | 183.35 | 183.82 | 181.12 | 182.71 | 182.71 | -0.07% | 255,200 |
| Sep 5, 2025 | 184.00 | 185.04 | 180.72 | 182.83 | 182.83 | -0.23% | 270,026 |
| Sep 4, 2025 | 182.41 | 183.25 | 179.97 | 183.25 | 183.25 | 0.82% | 243,000 |
| Sep 3, 2025 | 180.00 | 182.42 | 179.90 | 181.76 | 181.76 | 0.45% | 222,856 |
| Sep 2, 2025 | 181.60 | 182.50 | 178.21 | 180.95 | 180.95 | -1.08% | 312,417 |
| Aug 29, 2025 | 186.25 | 186.81 | 181.89 | 182.92 | 182.92 | -1.91% | 413,000 |