Badger Meter Inc (BMI) Historical Stock Data

161.87 ↑0.06 (0.03%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BMI is up 0.03% a day on average. There have been 19 days where Badger Meter Inc closed green and 11 days where BMI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28161.80161.81↑$0.01 (0.01%)160.65164.30198.71K
2024-03-27159.08161.00↑$1.92 (1.21%)158.84161.1898.53K
2024-03-26159.51157.50↓$2.01 (-1.26%)157.24159.51114.24K
2024-03-25160.28158.57↓$1.71 (-1.07%)158.46160.8764.40K
2024-03-22159.54160.24↑$0.70 (0.44%)158.19160.4387.73K
2024-03-21158.33159.05↑$0.72 (0.45%)157.55161.38143.17K
2024-03-20155.96157.46↑$1.50 (0.96%)154.67158.98112.35K
2024-03-19154.18155.87↑$1.69 (1.10%)153.75156.65122.46K
2024-03-18154.10154.40↑$0.30 (0.19%)153.61156.19137.02K
2024-03-15151.16153.84↑$2.68 (1.77%)151.16154.25332.64K
2024-03-14153.62152.18↓$1.44 (-0.94%)150.87154.42140.09K
2024-03-13157.34153.85↓$3.49 (-2.22%)153.41157.92174.29K
2024-03-12157.00157.96↑$0.96 (0.61%)155.98158.2189.94K
2024-03-11160.95157.72↓$3.23 (-2.01%)157.26160.95115.17K
2024-03-08164.20161.04↓$3.16 (-1.92%)161.01164.20119.63K
2024-03-07163.61162.77↓$0.84 (-0.51%)162.30164.81140.90K
2024-03-06162.30162.61↑$0.31 (0.19%)161.33164.62129.21K
2024-03-05160.66161.35↑$0.69 (0.43%)160.16164.37170.29K
2024-03-04160.17161.77↑$1.60 (1.00%)159.16162.72116.95K
2024-03-01159.27159.92↑$0.65 (0.41%)158.40160.60116.46K
2024-02-29158.00158.69↑$0.69 (0.44%)157.58158.98253.29K
2024-02-28156.29157.80↑$1.51 (0.97%)156.29159.0883.84K
2024-02-27158.27157.49↓$0.78 (-0.49%)156.82158.3292.03K
2024-02-26157.05156.98↓$0.07 (-0.04%)155.75157.30153.76K
2024-02-23157.03156.57↓$0.46 (-0.29%)155.24157.17134.24K
2024-02-22156.07156.07↑$0.00 (0.00%)153.80156.78187.97K
2024-02-21157.29155.69↓$1.60 (-1.02%)155.00157.29138.29K
2024-02-20156.00156.83↑$0.83 (0.53%)155.50157.77127.52K
2024-02-16155.90157.41↑$1.51 (0.97%)155.38159.43188.07K
2024-02-15154.47156.10↑$1.63 (1.06%)154.04156.33223.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$BMI good support.....

0 Like Report
aussie713

$BMI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
wsb_pro

$BMI Mindset is key

0 Like Report
a

$BMI green is good

0 Like Report