Badger Meter Inc. (BMI)
NYSE: BMI
· Real-Time Price · USD
186.72
-0.10 (-0.05%)
At close: Aug 18, 2025, 3:59 PM
186.70
-0.01%
After-hours: Aug 18, 2025, 06:09 PM EDT
BMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 186.90 | 188.54 | 186.33 | 186.70 | 186.70 | -0.06% | 131,878 |
| Aug 15, 2025 | 190.97 | 190.97 | 186.60 | 186.82 | 186.82 | -2.23% | 304,907 |
| Aug 14, 2025 | 192.52 | 193.46 | 189.99 | 191.08 | 191.08 | -1.04% | 209,350 |
| Aug 13, 2025 | 192.87 | 193.88 | 189.98 | 193.09 | 193.09 | 0.42% | 262,900 |
| Aug 12, 2025 | 190.08 | 192.80 | 188.47 | 192.29 | 192.29 | 1.81% | 206,600 |
| Aug 11, 2025 | 189.70 | 190.44 | 188.10 | 188.87 | 188.87 | 0.37% | 312,733 |
| Aug 8, 2025 | 190.23 | 190.95 | 187.15 | 188.17 | 188.17 | -0.34% | 238,100 |
| Aug 7, 2025 | 189.78 | 189.78 | 185.94 | 188.82 | 188.82 | 0.36% | 306,613 |
| Aug 6, 2025 | 183.81 | 188.38 | 182.66 | 188.15 | 188.15 | 2.13% | 488,832 |
| Aug 5, 2025 | 185.77 | 187.39 | 182.68 | 184.23 | 184.23 | -0.88% | 376,500 |
| Aug 4, 2025 | 183.87 | 186.04 | 181.77 | 185.86 | 185.86 | 2.52% | 344,500 |
| Aug 1, 2025 | 187.11 | 187.28 | 180.95 | 181.30 | 181.30 | -3.95% | 554,736 |
| Jul 31, 2025 | 190.86 | 195.00 | 188.20 | 188.76 | 188.76 | -1.33% | 473,023 |
| Jul 30, 2025 | 189.05 | 193.22 | 187.43 | 191.30 | 191.30 | 1.76% | 660,711 |
| Jul 29, 2025 | 192.41 | 193.83 | 186.50 | 188.00 | 188.00 | -2.38% | 911,828 |
| Jul 28, 2025 | 192.15 | 198.33 | 192.15 | 192.58 | 192.58 | -0.22% | 754,700 |
| Jul 25, 2025 | 188.75 | 195.34 | 188.75 | 193.01 | 193.01 | 1.68% | 501,800 |
| Jul 24, 2025 | 190.83 | 193.00 | 186.91 | 189.82 | 189.82 | -1.14% | 714,800 |
| Jul 23, 2025 | 204.70 | 206.29 | 190.51 | 192.01 | 192.01 | -6.25% | 1,265,047 |
| Jul 22, 2025 | 226.32 | 228.66 | 204.55 | 204.80 | 204.80 | -16.48% | 1,336,318 |