Badger Meter Inc. (BMI)
NYSE: BMI
· Real-Time Price · USD
181.09
1.34 (0.75%)
At close: Oct 03, 2025, 3:59 PM
182.00
0.50%
After-hours: Oct 03, 2025, 06:28 PM EDT
BMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 180.49 | 183.65 | 179.00 | 181.01 | 181.01 | 0.70% | 272,797 |
| Oct 2, 2025 | 177.92 | 180.99 | 177.28 | 179.75 | 179.75 | 1.74% | 286,319 |
| Oct 1, 2025 | 176.72 | 178.41 | 175.53 | 176.67 | 176.67 | -1.07% | 239,111 |
| Sep 30, 2025 | 177.23 | 178.62 | 174.88 | 178.58 | 178.58 | 0.88% | 281,700 |
| Sep 29, 2025 | 176.69 | 177.29 | 175.19 | 177.03 | 177.03 | 0.36% | 238,943 |
| Sep 26, 2025 | 174.96 | 178.13 | 174.20 | 176.39 | 176.39 | 0.82% | 307,000 |
| Sep 25, 2025 | 171.44 | 177.07 | 170.80 | 174.96 | 174.96 | 1.53% | 366,892 |
| Sep 24, 2025 | 174.14 | 174.30 | 171.43 | 172.32 | 172.32 | -1.77% | 346,000 |
| Sep 23, 2025 | 177.24 | 177.71 | 173.64 | 175.43 | 175.43 | -1.02% | 392,000 |
| Sep 22, 2025 | 176.31 | 178.98 | 175.39 | 177.23 | 177.23 | 0.08% | 263,413 |
| Sep 19, 2025 | 180.08 | 181.60 | 176.64 | 177.08 | 177.08 | -0.71% | 912,937 |
| Sep 18, 2025 | 174.40 | 178.54 | 172.36 | 178.34 | 178.34 | 3.28% | 628,851 |
| Sep 17, 2025 | 177.96 | 178.41 | 171.38 | 172.67 | 172.67 | -2.58% | 790,790 |
| Sep 16, 2025 | 180.06 | 180.88 | 176.27 | 177.25 | 177.25 | -1.40% | 448,200 |
| Sep 15, 2025 | 177.46 | 180.68 | 177.46 | 179.76 | 179.76 | 1.10% | 369,369 |
| Sep 12, 2025 | 179.75 | 180.18 | 175.92 | 177.80 | 177.80 | -1.93% | 315,300 |
| Sep 11, 2025 | 177.37 | 181.96 | 176.53 | 181.29 | 181.29 | 2.15% | 323,444 |
| Sep 10, 2025 | 179.42 | 181.65 | 175.02 | 177.48 | 177.48 | -1.09% | 379,664 |
| Sep 9, 2025 | 183.26 | 183.26 | 174.25 | 179.44 | 179.44 | -1.79% | 461,937 |
| Sep 8, 2025 | 183.35 | 183.82 | 181.12 | 182.71 | 182.71 | -0.07% | 255,200 |
Page 1 of 136