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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 153.62 | 152.18 | ↓$1.44 (-0.94%) | 150.87 | 154.42 | 140.09K |
2024-03-13 | 157.34 | 153.85 | ↓$3.49 (-2.22%) | 153.41 | 157.92 | 174.29K |
2024-03-12 | 157.00 | 157.96 | ↑$0.96 (0.61%) | 155.98 | 158.21 | 89.94K |
2024-03-11 | 160.95 | 157.72 | ↓$3.23 (-2.01%) | 157.26 | 160.95 | 115.17K |
2024-03-08 | 164.20 | 161.04 | ↓$3.16 (-1.92%) | 161.01 | 164.20 | 119.63K |
2024-03-07 | 163.61 | 162.77 | ↓$0.84 (-0.51%) | 162.30 | 164.81 | 140.90K |
2024-03-06 | 162.30 | 162.61 | ↑$0.31 (0.19%) | 161.33 | 164.62 | 129.21K |
2024-03-05 | 160.66 | 161.35 | ↑$0.69 (0.43%) | 160.16 | 164.37 | 170.29K |
2024-03-04 | 160.17 | 161.77 | ↑$1.60 (1.00%) | 159.16 | 162.72 | 116.95K |
2024-03-01 | 159.27 | 159.92 | ↑$0.65 (0.41%) | 158.40 | 160.60 | 116.46K |
2024-02-29 | 158.00 | 158.69 | ↑$0.69 (0.44%) | 157.58 | 158.98 | 253.29K |
2024-02-28 | 156.29 | 157.80 | ↑$1.51 (0.97%) | 156.29 | 159.08 | 83.84K |
2024-02-27 | 158.27 | 157.49 | ↓$0.78 (-0.49%) | 156.82 | 158.32 | 92.03K |
2024-02-26 | 157.05 | 156.98 | ↓$0.07 (-0.04%) | 155.75 | 157.30 | 153.76K |
2024-02-23 | 157.03 | 156.57 | ↓$0.46 (-0.29%) | 155.24 | 157.17 | 134.24K |
2024-02-22 | 156.07 | 156.07 | ↑$0.00 (0.00%) | 153.80 | 156.78 | 187.97K |
2024-02-21 | 157.29 | 155.69 | ↓$1.60 (-1.02%) | 155.00 | 157.29 | 138.29K |
2024-02-20 | 156.00 | 156.83 | ↑$0.83 (0.53%) | 155.50 | 157.77 | 127.52K |
2024-02-16 | 155.90 | 157.41 | ↑$1.51 (0.97%) | 155.38 | 159.43 | 188.07K |
2024-02-15 | 154.47 | 156.10 | ↑$1.63 (1.06%) | 154.04 | 156.33 | 223.68K |
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