Home

Badger Meter, Inc. Common Stock (BMI)

248.22
-0.26 (-0.10%)
NYSE · Last Trade: Jun 1st, 3:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025247.48249.30245.27248.22338,979248.22
5/29/2025247.72249.18245.28248.48189,953248.48
5/28/2025250.02250.10244.49245.77215,416245.77
5/27/2025246.40250.41244.87249.81217,625249.81
5/23/2025238.66244.02238.66243.46158,113243.46
5/22/2025241.28244.49241.06243.67260,805243.33
5/21/2025243.43246.44241.44243.68225,660243.34
5/20/2025247.78247.78243.11247.24274,266246.90
5/19/2025241.47244.06241.47243.35184,232243.01
5/16/2025245.00245.29242.75244.97206,144244.63
5/15/2025240.80245.52239.79244.18172,407243.84
5/14/2025244.26247.49241.20241.59268,859241.25
5/13/2025236.82249.65235.58247.46854,075247.12
5/12/2025240.85240.85231.33235.45202,611235.12
5/09/2025230.71231.45228.80230.88114,964230.56
5/08/2025228.66232.41226.27229.26174,561228.94
5/07/2025226.06227.82223.80225.87170,754225.56
5/06/2025226.49229.63223.94224.30206,913223.99
5/05/2025229.74231.66227.74228.59187,028228.27
5/02/2025226.63230.68225.38229.64271,352229.32
5/01/2025221.19224.97219.80224.22241,185223.91
4/30/2025215.26222.18213.75220.82370,459220.51
4/29/2025215.32218.13214.98217.29182,297216.99
4/28/2025216.33218.55215.00215.78227,926215.48
4/25/2025216.24217.38213.46216.36152,759216.06
4/24/2025210.10218.16209.00217.48344,375217.18
4/23/2025210.56218.93208.90210.43489,121210.14
4/22/2025201.80210.09201.19208.53319,168208.24
4/21/2025199.35203.30199.25199.82428,067199.54
4/17/2025183.67203.72183.67201.63634,981201.35
4/16/2025182.13186.85182.13183.90321,010183.64
4/15/2025183.68187.03181.16185.81273,303185.55
4/14/2025187.90188.06180.44183.28230,816183.02
4/11/2025182.40184.80178.98183.50262,846183.24
4/10/2025179.92185.42177.61182.17298,108181.92
4/09/2025169.64187.27167.69184.69318,364184.43
4/08/2025177.75180.23168.78170.72344,062170.48
4/07/2025166.43178.12162.17172.87426,007172.63
4/04/2025177.68177.68169.42172.77447,258172.53
4/03/2025187.54189.23182.61184.92267,280184.66
4/02/2025190.81195.95190.81195.77194,122195.50
4/01/2025190.06194.28188.59192.67178,285192.40
3/31/2025188.04191.51187.57190.25272,291189.99
3/28/2025192.75193.65187.13190.21209,723189.94
3/27/2025194.70196.24190.78193.20293,823192.93
3/26/2025196.69197.36190.52192.38179,595192.11
3/25/2025193.42196.12191.18195.75252,227195.48
3/24/2025192.83195.06192.19194.18323,878193.91
3/21/2025194.18195.25187.67189.49918,577189.23
3/20/2025199.80201.59195.84196.63206,943196.36
3/19/2025197.43203.06197.01201.99241,242201.71
3/18/2025197.74199.55196.62196.98190,846196.71
3/17/2025197.05200.86196.96199.74242,901199.46
3/14/2025196.40198.73194.85198.10273,998197.82
3/13/2025196.47197.41192.63195.11212,685194.84
3/12/2025208.11209.36196.69197.61265,098197.33
3/11/2025210.17211.00206.25206.59216,101206.30
3/10/2025207.78213.70207.78209.36232,315209.07
3/07/2025209.32213.24206.95212.07235,741211.77
3/06/2025207.34211.03205.72209.13276,871208.84
3/05/2025210.13210.75207.08210.18351,071209.89
3/04/2025206.98211.95206.98209.68160,365209.39
3/03/2025210.43214.55207.71209.70263,485209.41