U.S. Markets closed

Badger Meter, Inc. (BMI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.10+0.55 (+1.39%)
At close: 4:02PM EDT
People also watch
GRCFELELNNITRIWTS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201739.6540.2539.6040.1040.1099,900
Jun 22, 201739.4039.8539.2039.5539.5545,400
Jun 21, 201739.9040.0039.2539.3039.3061,300
Jun 20, 201740.1040.2039.7039.7039.7055,800
Jun 19, 201740.0540.4539.8540.4040.4089,200
Jun 16, 201739.3040.0539.3039.8039.80285,100
Jun 15, 201739.6040.1039.6040.1040.1062,500
Jun 14, 201740.6040.6540.0040.1040.10106,500
Jun 13, 201740.8041.0540.2840.4040.4081,100
Jun 12, 201741.1541.2040.6040.8540.8588,400
Jun 09, 201740.9041.4540.6541.2041.20130,800
Jun 08, 201740.4040.9539.8040.9040.9068,200
Jun 07, 201740.3540.6540.0540.3540.3574,700
Jun 06, 201739.9040.2839.8040.2540.2571,900
Jun 05, 201740.3040.7540.0840.1040.1095,900
Jun 02, 201739.9040.7539.7540.3540.35100,900
Jun 01, 201739.2539.7538.8539.7539.75119,500
May 31, 201739.3539.3538.5539.2039.2088,600
May 30, 201738.9539.2538.7039.1539.1566,500
May 26, 201739.0039.2038.8539.1039.1073,200
May 26, 20170.115 Dividend
May 25, 201739.2039.4038.8839.1038.9864,100
May 24, 201738.6039.1038.3038.9538.84113,900
May 23, 201738.6538.6538.2038.5038.3987,100
May 22, 201738.5038.9038.3038.5538.4472,300
May 19, 201737.9538.8537.7838.4538.34354,800
May 18, 201737.8538.2037.4537.8037.69137,100
May 17, 201738.5538.5537.5537.8037.69125,500
May 16, 201738.4538.5538.0538.5538.44145,100
May 15, 201738.0538.4537.9838.3038.1982,500
May 12, 201738.4538.4537.8037.8537.7460,500
May 11, 201738.2038.6037.7638.5538.44112,000
May 10, 201738.2038.6038.0038.4038.2983,900
May 09, 201738.9538.9538.0338.2538.1490,400
May 08, 201738.4539.0038.4538.8538.74118,700
May 05, 201738.1038.6037.9538.5538.44212,000
May 04, 201738.4538.6538.0038.0037.89203,000
May 03, 201739.1539.1538.3338.5038.39133,300
May 02, 201739.5539.8539.0539.2539.13404,300
May 01, 201739.9540.0539.4539.5039.38129,500
Apr 28, 201740.6541.1039.7039.7539.63138,700
Apr 27, 201740.4041.0540.3040.6540.53145,900
Apr 26, 201740.5040.9540.3040.3040.18177,100
Apr 25, 201741.4041.7040.5540.5540.43217,600
Apr 24, 201740.1041.1040.1040.9540.83157,100
Apr 21, 201739.2539.8039.0039.6539.53214,000
Apr 20, 201738.1040.3837.4539.2039.08373,300
Apr 19, 201735.9036.3035.6535.9035.79179,300
Apr 18, 201735.5035.9535.2535.6035.50136,600
Apr 17, 201735.4035.8535.4035.6035.50155,400
Apr 13, 201735.6535.9035.2535.3535.2563,000
Apr 12, 201736.4036.4035.6035.7035.6083,800
Apr 11, 201736.4036.6536.0536.5036.3977,100
Apr 10, 201736.3036.7036.1536.5036.3974,000
Apr 07, 201736.3036.8436.0536.2536.14131,700
Apr 06, 201735.9036.6735.6536.4036.29102,400
Apr 05, 201736.0036.3535.7535.8535.74114,300
Apr 04, 201735.7536.0035.4535.8535.7498,200
Apr 03, 201736.9036.9035.6535.9035.79109,500
Mar 31, 201736.8037.0536.4036.7536.64138,300
Mar 30, 201736.3036.8036.3036.7536.64114,300
Mar 29, 201736.0536.3535.8536.3036.1970,600
Mar 28, 201735.8036.2035.4036.1035.99103,000
Mar 27, 201735.5036.1035.3335.9035.7983,300
Mar 24, 201736.0536.2835.6035.7535.6488,600
Mar 23, 201735.5536.0035.2535.7035.6067,400
Mar 22, 201735.7536.3035.1035.6035.5074,000
Mar 21, 201736.3536.4535.6035.7535.64176,400
Mar 20, 201736.7036.7036.0036.3036.19128,300
Mar 17, 201736.2036.7535.9036.5536.44382,600
Mar 16, 201735.7535.8735.5535.8035.6974,600
Mar 15, 201734.9035.6734.7535.5035.4099,100
Mar 14, 201734.9534.9534.4534.8034.7069,400
Mar 13, 201735.2035.4034.9535.0534.9564,600
Mar 10, 201734.9035.2034.5535.2035.10104,500
Mar 09, 201734.7535.0334.4034.6034.50155,800
Mar 08, 201735.6035.6034.8034.8534.7591,500
Mar 07, 201735.6535.9535.4035.4035.3091,600
Mar 06, 201736.1036.1535.7535.7535.64196,400
Mar 03, 201736.5036.7036.2036.4536.34158,700
Mar 02, 201736.8036.8036.2536.4536.34307,900
Mar 01, 201737.2037.2536.7036.7536.64223,800
Feb 28, 201736.7536.7536.2036.6036.49157,000
Feb 27, 201736.5537.0536.3036.8536.74186,600
Feb 24, 201735.7036.5535.4036.5536.44110,300
Feb 24, 20170.115 Dividend
Feb 23, 201736.4036.4035.7535.9035.68119,200
Feb 22, 201736.0536.2535.7536.2536.0358,300
Feb 21, 201736.0536.4036.0036.0535.8387,000
Feb 17, 201735.6535.9535.5035.8535.63369,000
Feb 16, 201736.0536.0535.3535.7035.4898,400
Feb 15, 201735.5036.1035.4535.9535.73140,900
Feb 14, 201736.5036.5035.5535.6035.38134,000
Feb 13, 201736.7036.9036.5036.7036.47131,100
Feb 10, 201736.2036.5535.8536.4536.23147,300
Feb 09, 201735.0536.5035.0036.0535.83233,500
Feb 08, 201735.5535.7035.0335.1034.88158,600
Feb 07, 201736.0537.3034.5035.7035.48455,800
Feb 06, 201739.1539.2038.3538.4538.21154,500
Feb 03, 201738.9039.3538.7039.2038.9697,200
*Close price adjusted for dividends and splits.
Loading more data...