Badger Meter Inc (BMI) Historical Stock Data
180.75 ↓1.80 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMI is down -0.10% a day on average. There have been 14 days where Badger Meter Inc closed green and 16 days where BMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 182.68 | 180.75 | ↓$1.93 (-1.06%) | 180.17 | 183.28 | 68.46K |
| 2025-12-24 | 180.47 | 182.55 | ↑$2.08 (1.15%) | 179.54 | 183.31 | 70.48K |
| 2025-12-23 | 182.87 | 181.26 | ↓$1.61 (-0.88%) | 180.24 | 184.27 | 122.20K |
| 2025-12-22 | 182.84 | 183.14 | ↑$0.30 (0.16%) | 180.00 | 185.59 | 98.83K |
| 2025-12-19 | 181.18 | 181.64 | ↑$0.46 (0.25%) | 180.81 | 183.64 | 147.81K |
| 2025-12-18 | 183.14 | 182.66 | ↓$0.48 (-0.26%) | 182.18 | 186.25 | 175.45K |
| 2025-12-17 | 183.14 | 180.87 | ↓$2.27 (-1.24%) | 179.40 | 184.82 | 173.23K |
| 2025-12-16 | 184.62 | 184.04 | ↓$0.58 (-0.31%) | 182.23 | 185.83 | 207.19K |
| 2025-12-15 | 186.75 | 183.53 | ↓$3.22 (-1.72%) | 180.82 | 186.76 | 305.48K |
| 2025-12-12 | 181.53 | 184.80 | ↑$3.27 (1.80%) | 179.50 | 185.44 | 256.16K |
| 2025-12-11 | 178.28 | 182.37 | ↑$4.09 (2.29%) | 176.73 | 186.42 | 253.40K |
| 2025-12-10 | 176.48 | 177.44 | ↑$0.96 (0.54%) | 174.57 | 179.14 | 265.48K |
| 2025-12-09 | 176.94 | 176.00 | ↓$0.94 (-0.53%) | 175.35 | 180.49 | 149.11K |
| 2025-12-08 | 180.23 | 177.38 | ↓$2.85 (-1.58%) | 176.57 | 182.01 | 125.56K |
| 2025-12-05 | 178.26 | 180.14 | ↑$1.88 (1.05%) | 176.84 | 181.47 | 237.21K |
| 2025-12-04 | 176.85 | 177.81 | ↑$0.96 (0.54%) | 174.88 | 179.40 | 91.97K |
| 2025-12-03 | 175.12 | 178.30 | ↑$3.18 (1.82%) | 173.34 | 178.50 | 196.47K |
| 2025-12-02 | 175.39 | 174.59 | ↓$0.80 (-0.46%) | 173.50 | 175.65 | 152.12K |
| 2025-12-01 | 175.76 | 173.29 | ↓$2.47 (-1.41%) | 172.81 | 177.26 | 202.89K |
| 2025-11-28 | 177.50 | 178.54 | ↑$1.04 (0.59%) | 176.00 | 178.60 | 135.57K |
| 2025-11-26 | 181.58 | 176.91 | ↓$4.67 (-2.57%) | 176.91 | 182.39 | 322.94K |
| 2025-11-25 | 179.40 | 182.60 | ↑$3.20 (1.78%) | 178.82 | 184.41 | 272.05K |
| 2025-11-24 | 177.02 | 177.82 | ↑$0.80 (0.45%) | 175.03 | 179.47 | 322.54K |
| 2025-11-21 | 168.76 | 177.46 | ↑$8.70 (5.16%) | 168.25 | 179.52 | 541.55K |
| 2025-11-20 | 171.72 | 168.16 | ↓$3.56 (-2.07%) | 167.02 | 174.19 | 312.80K |
| 2025-11-19 | 172.38 | 169.05 | ↓$3.33 (-1.93%) | 168.70 | 173.84 | 185.25K |
| 2025-11-18 | 174.06 | 172.04 | ↓$2.02 (-1.16%) | 170.17 | 174.27 | 214.68K |
| 2025-11-17 | 175.50 | 174.59 | ↓$0.91 (-0.52%) | 173.82 | 176.68 | 222.39K |
| 2025-11-14 | 175.10 | 175.90 | ↑$0.80 (0.46%) | 173.10 | 177.71 | 310.07K |
| 2025-11-13 | 184.02 | 177.80 | ↓$6.22 (-3.38%) | 177.29 | 186.37 | 231.13K |
Create an account or log in to view more rows.
$BMI HODL!!!
$BMI I'll say it again slowwwllyyyy! Better stocks to short by far
$BMI to the moon!
$BMI hello
please hold.
$BMI whelp. you win this round. goodluck
$BMI I do it for the thrills!
$BMI just hold no panic
$BMI PT?
$BMI buy the fear
$BMI I'm not afraid.
I'm long
And I'm strong..........