Badger Meter, Inc. (BMI) Charts

$221.65

north_east
$4.36 (2.01%)
Day's range
$213.75
Day's range
$222.18

5 DAY PERFORMANCE

+2.44%

1 MONTH PERFORMANCE

+16.53%

3 MONTH PERFORMANCE

+6.27%

6 MONTH PERFORMANCE

+8.14%

YEAR-TO-DATE PERFORMANCE

+4.49%

1 YEAR PERFORMANCE

+21.17%

Badger Meter, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $215.26 $221.20 (2.76%) $222.17 $213.75 166,857 $6.48 B
04/29/2025 $215.32 $217.29 (0.91%) $218.14 $214.98 182,162 $6.38 B
04/28/2025 $216.33 $215.78 (-0.25%) $218.55 $215.00 227,926 $6.34 B
04/25/2025 $216.24 $216.36 (0.06%) $217.38 $213.46 152,800 $6.36 B
04/24/2025 $210.10 $217.48 (3.51%) $218.16 $209.01 344,423 $6.39 B
04/23/2025 $210.56 $210.43 (-0.06%) $218.93 $208.90 489,121 $6.18 B
04/22/2025 $201.80 $208.53 (3.33%) $210.09 $201.19 319,200 $6.13 B
04/21/2025 $199.35 $199.82 (0.24%) $203.30 $199.25 428,100 $5.87 B
04/17/2025 $183.67 $201.63 (9.78%) $203.72 $183.67 635,000 $5.92 B
04/16/2025 $182.13 $183.90 (0.97%) $186.86 $182.13 321,010 $5.40 B
04/15/2025 $183.68 $185.81 (1.16%) $187.03 $181.16 273,303 $5.46 B
04/14/2025 $187.90 $183.28 (-2.46%) $188.06 $180.44 230,816 $5.38 B
04/11/2025 $182.40 $183.50 (0.6%) $184.80 $178.98 262,846 $5.39 B
04/10/2025 $179.92 $182.17 (1.25%) $185.42 $177.61 297,700 $5.35 B
04/09/2025 $169.64 $184.69 (8.87%) $187.27 $167.69 318,400 $5.43 B
04/08/2025 $177.75 $170.72 (-3.95%) $180.23 $168.78 344,100 $5.02 B
04/07/2025 $166.43 $172.87 (3.87%) $179.00 $162.17 426,007 $5.08 B
04/04/2025 $177.68 $172.77 (-2.76%) $177.68 $169.42 447,300 $5.08 B
04/03/2025 $187.54 $184.92 (-1.4%) $189.23 $182.61 267,300 $5.43 B
04/02/2025 $190.81 $195.77 (2.6%) $195.95 $190.81 194,124 $5.75 B
04/01/2025 $190.06 $192.67 (1.37%) $194.28 $188.59 178,300 $5.66 B
03/31/2025 $188.04 $190.25 (1.18%) $191.51 $187.58 272,300 $5.59 B
03/28/2025 $192.75 $190.21 (-1.32%) $193.65 $187.13 209,723 $5.59 B
03/27/2025 $194.70 $193.20 (-0.77%) $196.24 $190.78 293,823 $5.68 B
03/26/2025 $196.69 $192.38 (-2.19%) $197.36 $190.52 179,600 $5.65 B
03/25/2025 $193.42 $195.75 (1.2%) $196.12 $191.18 252,227 $5.75 B
03/24/2025 $192.83 $194.18 (0.7%) $195.06 $192.19 323,900 $5.70 B
03/21/2025 $194.18 $189.49 (-2.42%) $195.25 $187.67 918,577 $5.57 B
03/20/2025 $199.80 $196.63 (-1.59%) $201.59 $195.84 206,953 $5.78 B
03/19/2025 $197.43 $201.99 (2.31%) $203.06 $197.01 241,242 $5.93 B
03/18/2025 $197.74 $196.98 (-0.38%) $199.55 $196.62 190,846 $5.79 B
03/17/2025 $197.05 $199.74 (1.37%) $200.86 $196.96 242,901 $5.87 B
03/14/2025 $196.40 $198.10 (0.87%) $198.73 $194.86 274,000 $5.82 B
03/13/2025 $196.47 $195.11 (-0.69%) $197.41 $192.63 212,700 $5.73 B
03/12/2025 $208.11 $197.61 (-5.05%) $209.36 $196.69 265,098 $5.81 B
03/11/2025 $210.17 $206.59 (-1.7%) $211.00 $206.25 216,101 $6.07 B
03/10/2025 $207.78 $209.36 (0.76%) $213.70 $207.78 232,315 $6.15 B
03/07/2025 $209.32 $212.07 (1.31%) $213.24 $206.95 235,741 $6.23 B
03/06/2025 $207.34 $209.13 (0.86%) $211.03 $205.73 276,900 $6.14 B
03/05/2025 $210.13 $210.18 (0.02%) $210.76 $207.08 351,100 $6.17 B
03/04/2025 $206.98 $209.68 (1.3%) $211.95 $206.98 160,400 $6.16 B
03/03/2025 $210.43 $209.70 (-0.35%) $214.55 $207.71 263,522 $6.16 B
02/28/2025 $207.08 $210.33 (1.57%) $210.33 $206.01 213,800 $6.18 B
02/27/2025 $208.78 $208.04 (-0.35%) $210.68 $206.93 179,100 $6.11 B
02/26/2025 $206.96 $208.22 (0.61%) $210.47 $206.60 228,300 $6.12 B
02/25/2025 $205.91 $207.59 (0.82%) $210.49 $205.91 205,606 $6.10 B
02/24/2025 $210.40 $206.21 (-1.99%) $211.88 $205.04 459,011 $6.06 B
02/21/2025 $220.27 $210.25 (-4.55%) $220.27 $209.68 265,800 $6.18 B
02/20/2025 $220.55 $218.17 (-1.08%) $221.09 $216.33 169,500 $6.41 B
02/19/2025 $219.25 $220.34 (0.5%) $221.80 $218.48 128,900 $6.47 B
02/18/2025 $218.33 $220.08 (0.8%) $220.24 $217.40 140,313 $6.47 B
02/14/2025 $220.43 $217.31 (-1.42%) $220.49 $215.63 177,000 $6.38 B
02/13/2025 $215.61 $219.28 (1.7%) $219.87 $213.95 134,219 $6.44 B
02/12/2025 $212.94 $214.73 (0.84%) $215.98 $212.59 124,300 $6.31 B
02/11/2025 $213.92 $216.65 (1.28%) $217.84 $213.31 187,948 $6.36 B
02/10/2025 $214.89 $215.50 (0.28%) $215.60 $212.16 144,229 $6.33 B
02/07/2025 $215.91 $213.86 (-0.95%) $217.71 $213.39 140,200 $6.28 B
02/06/2025 $221.73 $215.91 (-2.62%) $221.73 $215.10 209,536 $6.34 B
02/05/2025 $219.02 $221.51 (1.14%) $221.54 $217.36 262,115 $6.51 B
02/04/2025 $216.67 $216.80 (0.06%) $220.16 $216.02 317,337 $6.37 B
02/03/2025 $207.11 $215.70 (4.15%) $216.25 $203.75 242,900 $6.34 B
01/31/2025 $216.59 $213.91 (-1.24%) $222.00 $207.39 640,919 $6.28 B
01/30/2025 $211.78 $208.58 (-1.51%) $212.50 $207.60 252,806 $6.13 B