• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Badger Meter, Inc. (BMI) Charts

Badger Meter, Inc. (BMI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$221.00

$2.11

(0.96%)

Day's range
$218.93
Day's range
$222.06
  • 5 DAY PERFORMANCE

    +2.64%
  • 1 MONTH PERFORMANCE

    +11.06%
  • 3 MONTH PERFORMANCE

    +8.71%
  • 6 MONTH PERFORMANCE

    +10.84%
  • YEAR-TO-DATE PERFORMANCE

    +43.16%
  • 1 YEAR PERFORMANCE

    +48.45%

Badger Meter, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $219.78 $221.00   (0.56%) $222.06 $218.93 184,482 $6.49 B
11/21/2024 $218.10 $219.23   (0.52%) $221.70 $216.83 189,504 $6.44 B
11/20/2024 $211.22 $216.75   (2.62%) $216.97 $210.97 280,000 $6.37 B
11/19/2024 $211.01 $211.07   (0.03%) $211.98 $209.73 109,800 $6.20 B
11/18/2024 $214.92 $212.97   (-0.91%) $215.76 $212.37 154,643 $6.25 B
11/15/2024 $220.48 $215.32   (-2.34%) $220.48 $214.98 160,200 $6.32 B
11/14/2024 $224.66 $219.65   (-2.23%) $226.10 $217.90 123,900 $6.45 B
11/13/2024 $226.91 $223.70   (-1.41%) $229.32 $223.10 149,400 $6.57 B
11/12/2024 $227.05 $225.02   (-0.89%) $229.13 $224.83 158,646 $6.61 B
11/11/2024 $225.38 $226.87   (0.66%) $227.42 $224.35 114,282 $6.66 B
11/08/2024 $223.97 $223.47   (-0.22%) $224.98 $222.06 205,336 $6.56 B
11/07/2024 $224.43 $223.25   (-0.53%) $225.10 $220.37 253,033 $6.56 B
11/06/2024 $219.36 $223.66   (1.96%) $225.14 $217.34 316,245 $6.57 B
11/05/2024 $202.23 $206.60   (2.16%) $207.29 $202.23 134,933 $6.07 B
11/04/2024 $200.48 $202.85   (1.18%) $204.58 $200.13 159,315 $5.96 B
11/01/2024 $202.84 $201.98   (-0.42%) $203.20 $200.79 138,224 $5.93 B
10/31/2024 $204.29 $200.05   (-2.08%) $205.34 $199.68 292,400 $5.88 B
10/30/2024 $205.01 $204.96   (-0.02%) $205.95 $203.77 177,921 $6.02 B
10/29/2024 $204.08 $203.99   (-0.04%) $204.36 $201.15 171,600 $5.99 B
10/28/2024 $204.10 $204.35   (0.12%) $205.46 $202.62 153,842 $6.00 B
10/25/2024 $202.56 $202.03   (-0.26%) $204.44 $200.98 145,000 $5.93 B
10/24/2024 $202.94 $201.19   (-0.86%) $202.94 $199.97 150,100 $5.91 B
10/23/2024 $198.97 $202.67   (1.86%) $202.77 $198.91 214,000 $5.95 B
10/22/2024 $202.57 $199.00   (-1.76%) $202.96 $198.89 228,228 $5.84 B
10/21/2024 $207.49 $204.14   (-1.61%) $208.13 $202.72 256,523 $5.99 B
10/18/2024 $207.91 $207.66   (-0.12%) $212.22 $205.97 454,914 $6.10 B
10/17/2024 $201.76 $205.95   (2.08%) $207.81 $193.00 658,500 $6.04 B
10/16/2024 $222.20 $219.77   (-1.09%) $223.67 $219.47 459,647 $6.45 B
10/15/2024 $224.59 $222.06   (-1.13%) $225.63 $221.78 164,191 $6.52 B
10/14/2024 $226.38 $225.23   (-0.51%) $227.06 $224.42 148,447 $6.61 B
10/11/2024 $226.42 $226.20   (-0.1%) $226.81 $222.71 144,705 $6.64 B
10/10/2024 $227.05 $226.64   (-0.18%) $227.56 $225.04 200,808 $6.65 B
10/09/2024 $226.05 $229.69   (1.61%) $230.76 $224.66 111,100 $6.74 B
10/08/2024 $225.90 $226.10   (0.09%) $226.91 $223.66 90,200 $6.64 B
10/07/2024 $223.14 $224.91   (0.79%) $225.99 $221.26 104,233 $6.60 B
10/04/2024 $222.32 $223.58   (0.57%) $223.74 $220.53 125,808 $6.56 B
10/03/2024 $219.65 $218.86   (-0.36%) $220.91 $217.80 100,800 $6.43 B
10/02/2024 $216.44 $219.90   (1.6%) $220.77 $215.82 119,041 $6.46 B
10/01/2024 $218.00 $217.96   (-0.02%) $218.99 $214.18 122,023 $6.40 B
09/30/2024 $216.31 $218.41   (0.97%) $218.52 $214.84 127,422 $6.41 B
09/27/2024 $216.28 $216.24   (-0.02%) $218.23 $214.69 106,009 $6.35 B
09/26/2024 $217.96 $215.53   (-1.11%) $217.96 $214.93 94,523 $6.33 B
09/25/2024 $219.51 $215.17   (-1.98%) $219.51 $214.01 137,600 $6.32 B
09/24/2024 $218.60 $218.71   (0.05%) $219.03 $217.50 115,200 $6.42 B
09/23/2024 $218.00 $219.16   (0.53%) $220.25 $216.87 114,900 $6.43 B
09/20/2024 $218.85 $217.07   (-0.81%) $218.85 $211.93 630,800 $6.37 B
09/19/2024 $217.16 $219.63   (1.14%) $219.71 $213.83 158,624 $6.45 B
09/18/2024 $214.13 $211.82   (-1.08%) $217.68 $211.37 307,300 $6.22 B
09/17/2024 $212.37 $213.59   (0.57%) $215.94 $212.00 138,939 $6.27 B
09/16/2024 $209.09 $211.79   (1.29%) $211.93 $206.22 131,300 $6.22 B
09/13/2024 $205.10 $209.08   (1.94%) $209.54 $202.31 121,500 $6.14 B
09/12/2024 $200.65 $203.80   (1.57%) $204.12 $198.77 128,700 $5.98 B
09/11/2024 $196.53 $200.17   (1.85%) $200.59 $192.50 142,511 $5.88 B
09/10/2024 $192.77 $195.19   (1.26%) $196.02 $191.05 136,800 $5.73 B
09/09/2024 $191.31 $192.07   (0.4%) $193.37 $189.87 172,913 $5.64 B
09/06/2024 $192.03 $190.61   (-0.74%) $192.90 $190.08 106,513 $5.60 B
09/05/2024 $195.00 $192.31   (-1.38%) $195.00 $191.47 140,010 $5.65 B
09/04/2024 $196.14 $195.26   (-0.45%) $197.66 $194.61 150,741 $5.73 B
09/03/2024 $205.62 $197.47   (-3.96%) $206.59 $196.05 158,602 $5.80 B
08/30/2024 $205.29 $206.94   (0.8%) $207.97 $203.51 284,300 $6.08 B
08/29/2024 $205.09 $204.22   (-0.42%) $206.72 $203.85 118,400 $6.00 B
08/28/2024 $205.23 $203.95   (-0.62%) $206.38 $203.64 109,000 $5.99 B
08/27/2024 $204.00 $204.77   (0.38%) $206.34 $202.66 122,900 $6.01 B
08/26/2024 $204.87 $204.88   (0%) $207.50 $204.06 131,448 $6.02 B
08/23/2024 $204.00 $202.94   (-0.52%) $206.44 $202.83 142,325 $5.96 B
08/22/2024 $205.05 $203.30   (-0.85%) $206.04 $202.44 100,033 $5.97 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.