Badger Meter Inc (BMI) Historical Stock Data
185.52 ↑1.74 (0.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMI is up 0.43% a day on average. There have been 17 days where Badger Meter Inc closed green and 13 days where BMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 183.69 | 185.52 | ↑$1.83 (1.00%) | 183.69 | 187.36 | 158.16K |
| 2024-04-25 | 183.10 | 183.78 | ↑$0.68 (0.37%) | 181.44 | 185.15 | 246.77K |
| 2024-04-24 | 186.12 | 183.14 | ↓$2.98 (-1.60%) | 183.05 | 187.41 | 258.28K |
| 2024-04-23 | 181.87 | 186.40 | ↑$4.53 (2.49%) | 181.87 | 186.78 | 225.47K |
| 2024-04-22 | 178.48 | 181.14 | ↑$2.66 (1.49%) | 178.48 | 182.80 | 303.07K |
| 2024-04-19 | 177.36 | 176.78 | ↓$0.58 (-0.33%) | 174.80 | 181.00 | 545.41K |
| 2024-04-18 | 164.46 | 178.48 | ↑$14.02 (8.52%) | 164.46 | 179.51 | 696.41K |
| 2024-04-17 | 154.90 | 153.00 | ↓$1.90 (-1.23%) | 152.52 | 155.31 | 181.01K |
| 2024-04-16 | 152.42 | 154.09 | ↑$1.67 (1.10%) | 151.50 | 155.74 | 128.04K |
| 2024-04-15 | 153.23 | 153.17 | ↓$0.06 (-0.04%) | 151.65 | 154.93 | 202.78K |
| 2024-04-12 | 152.95 | 152.91 | ↓$0.04 (-0.03%) | 151.59 | 153.81 | 118.64K |
| 2024-04-11 | 153.78 | 154.23 | ↑$0.45 (0.29%) | 151.18 | 154.65 | 176.57K |
| 2024-04-10 | 154.71 | 153.97 | ↓$0.74 (-0.48%) | 152.79 | 155.35 | 147.65K |
| 2024-04-09 | 158.55 | 158.08 | ↓$0.47 (-0.30%) | 155.97 | 158.55 | 60.91K |
| 2024-04-08 | 159.63 | 157.86 | ↓$1.77 (-1.11%) | 157.64 | 160.60 | 84.71K |
| 2024-04-05 | 155.75 | 159.13 | ↑$3.38 (2.17%) | 155.75 | 159.90 | 140.45K |
| 2024-04-04 | 158.41 | 155.82 | ↓$2.59 (-1.63%) | 155.24 | 159.00 | 116.42K |
| 2024-04-03 | 156.73 | 156.95 | ↑$0.22 (0.14%) | 156.56 | 159.20 | 127.14K |
| 2024-04-02 | 157.94 | 157.73 | ↓$0.21 (-0.13%) | 155.71 | 157.94 | 176.18K |
| 2024-04-01 | 162.49 | 159.69 | ↓$2.80 (-1.72%) | 158.59 | 162.81 | 96.97K |
| 2024-03-28 | 161.80 | 161.81 | ↑$0.01 (0.01%) | 160.65 | 164.30 | 198.71K |
| 2024-03-27 | 159.08 | 161.00 | ↑$1.92 (1.21%) | 158.84 | 161.18 | 98.53K |
| 2024-03-26 | 159.51 | 157.50 | ↓$2.01 (-1.26%) | 157.24 | 159.51 | 114.24K |
| 2024-03-25 | 160.28 | 158.57 | ↓$1.71 (-1.07%) | 158.46 | 160.87 | 64.40K |
| 2024-03-22 | 159.54 | 160.24 | ↑$0.70 (0.44%) | 158.19 | 160.43 | 87.73K |
| 2024-03-21 | 158.33 | 159.05 | ↑$0.72 (0.45%) | 157.55 | 161.38 | 143.17K |
| 2024-03-20 | 155.96 | 157.46 | ↑$1.50 (0.96%) | 154.67 | 158.98 | 112.35K |
| 2024-03-19 | 154.18 | 155.87 | ↑$1.69 (1.10%) | 153.75 | 156.65 | 122.46K |
| 2024-03-18 | 154.10 | 154.40 | ↑$0.30 (0.19%) | 153.61 | 156.19 | 137.02K |
| 2024-03-15 | 151.16 | 153.84 | ↑$2.68 (1.77%) | 151.16 | 154.25 | 332.64K |
Create an account or log in to view more rows.
$BMI we going up from here
$BMI Very bullish action
$BMI good support.....
$BMI Hold on to your Butts.
$BMI the FOMO will be epic
$BMI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BMI Mindset is key
$BMI lmfao
lfg babies
$BMI Buy now
$BMI green is good