Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter, Inc. Common Stock (NY:BMI)

192.67 +2.42 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 190.06 194.28 188.59 192.67 178,285 +2.42(+1.27%)
Mar 31, 2025 188.04 191.51 187.57 190.25 272,291 +0.04(+0.02%)
Mar 28, 2025 192.75 193.65 187.13 190.21 209,723 -2.99(-1.55%)
Mar 27, 2025 194.70 196.24 190.78 193.20 293,823 +0.82(+0.43%)
Mar 26, 2025 196.69 197.36 190.52 192.38 179,595 -3.37(-1.72%)
Mar 25, 2025 193.42 196.12 191.18 195.75 252,227 +1.57(+0.81%)
Mar 24, 2025 192.83 195.06 192.19 194.18 323,878 +4.69(+2.48%)
Mar 21, 2025 194.18 195.25 187.67 189.49 918,577 -7.14(-3.63%)
Mar 20, 2025 199.80 201.59 195.84 196.63 206,943 -5.36(-2.65%)
Mar 19, 2025 197.43 203.06 197.01 201.99 241,242 +5.01(+2.54%)
Mar 18, 2025 197.74 199.55 196.62 196.98 190,846 -2.76(-1.38%)
Mar 17, 2025 197.05 200.86 196.96 199.74 242,901 +1.64(+0.83%)
Mar 14, 2025 196.40 198.73 194.85 198.10 273,998 +2.99(+1.53%)
Mar 13, 2025 196.47 197.41 192.63 195.11 212,685 -2.50(-1.27%)
Mar 12, 2025 208.11 209.36 196.69 197.61 265,098 -8.98(-4.35%)
Mar 11, 2025 210.17 211.00 206.25 206.59 216,101 -2.77(-1.32%)
Mar 10, 2025 207.78 213.70 207.78 209.36 232,315 -2.71(-1.28%)
Mar 07, 2025 209.32 213.24 206.95 212.07 235,741 +2.94(+1.41%)
Mar 06, 2025 207.34 211.03 205.72 209.13 276,871 -1.05(-0.50%)
Mar 05, 2025 210.13 210.75 207.08 210.18 351,071 +0.50(+0.24%)
Mar 04, 2025 206.98 211.95 206.98 209.68 160,365 -0.02(-0.01%)
Mar 03, 2025 210.43 214.55 207.71 209.70 263,485 -0.63(-0.30%)
Feb 28, 2025 207.08 210.33 206.01 210.33 213,781 +2.63(+1.27%)
Feb 27, 2025 208.44 210.33 206.59 207.70 179,360 -0.18(-0.09%)
Feb 26, 2025 206.62 210.12 206.26 207.88 228,650 +0.63(+0.30%)
Feb 25, 2025 205.57 210.15 205.57 207.25 205,942 +1.38(+0.67%)
Feb 24, 2025 210.06 211.54 204.71 205.87 459,763 -4.03(-1.92%)
Feb 21, 2025 219.91 219.91 209.34 209.91 266,229 -7.91(-3.63%)
Feb 20, 2025 220.19 220.72 215.98 217.81 169,759 -2.17(-0.99%)
Feb 19, 2025 218.89 221.43 218.12 219.98 129,095 +0.26(+0.12%)
Feb 18, 2025 217.97 219.88 217.04 219.72 140,527 +2.76(+1.27%)
Feb 14, 2025 220.07 220.13 215.28 216.96 177,254 -1.97(-0.90%)
Feb 13, 2025 215.26 219.51 213.60 218.92 134,438 +4.54(+2.12%)
Feb 12, 2025 212.59 215.63 212.24 214.38 124,502 -1.92(-0.89%)
Feb 11, 2025 213.57 217.48 212.96 216.30 188,255 +1.15(+0.53%)
Feb 10, 2025 214.54 215.24 211.81 215.15 144,464 +1.64(+0.77%)
Feb 07, 2025 215.56 217.35 213.04 213.51 140,397 -2.05(-0.95%)
Feb 06, 2025 221.37 221.37 214.75 215.56 209,858 -5.59(-2.53%)
Feb 05, 2025 218.66 221.18 217.01 221.15 262,544 +4.70(+2.17%)
Feb 04, 2025 216.32 219.80 215.67 216.45 317,856 +1.10(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.