Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Badger Meter, Inc. (BMI)

NYSE - Nasdaq Real Time Price. Currency in USD
116.74-0.05 (-0.04%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022116.90117.47116.42116.74116.7432,600
Nov 23, 2022117.26117.74116.04116.79116.7950,800
Nov 22, 2022116.66117.30115.84117.12117.1267,200
Nov 21, 2022116.10116.53115.27115.86115.8690,000
Nov 18, 2022117.97117.97115.12116.18116.18114,700
Nov 17, 2022113.91115.87113.42115.78115.7868,000
Nov 16, 2022116.00117.33114.87115.64115.64111,600
Nov 15, 2022111.96116.23111.64116.01116.01199,800
Nov 14, 2022110.19112.70110.19110.68110.6886,900
Nov 11, 2022114.75114.75111.10111.26111.26118,100
Nov 10, 2022112.43113.90111.20113.86113.86147,300
Nov 09, 2022108.44110.03107.95108.28108.28111,100
Nov 08, 2022112.97112.97109.42109.63109.63120,900
Nov 07, 2022108.69112.99108.61112.61112.61203,900
Nov 04, 2022110.71111.46108.20108.91108.91159,300
Nov 03, 2022109.37110.05108.40109.29109.29131,200
Nov 02, 2022114.29114.99110.16110.68110.68208,800
Nov 01, 2022113.40115.70112.85115.10115.10277,600
Oct 31, 2022115.18115.18111.63112.48112.48482,300
Oct 28, 2022111.45111.89109.88111.73111.73183,200
Oct 27, 2022109.14111.41108.01111.06111.06219,800
Oct 26, 2022111.88113.01107.86108.00108.00356,900
Oct 25, 2022104.34112.07104.34111.91111.91396,000
Oct 24, 2022101.73104.73101.54103.93103.93151,200
Oct 21, 202298.94101.5897.71101.52101.52402,600
Oct 20, 2022100.49101.5596.3497.6897.68165,100
Oct 19, 202296.21101.4695.80100.36100.36247,800
Oct 18, 202297.6298.4896.0096.9796.97179,600
Oct 17, 202292.5597.1492.5596.5596.55237,700
Oct 14, 202293.0693.0690.4291.0591.05102,400
Oct 13, 202289.1192.2788.1691.9791.97119,400
Oct 12, 202292.4492.4490.6090.6090.6091,700
Oct 11, 202292.9193.6091.2992.2992.29150,100
Oct 10, 202294.1094.1092.0493.4793.4772,900
Oct 07, 202295.2495.2492.1693.4093.40100,600
Oct 06, 202296.2497.4995.9696.5296.5270,300
Oct 05, 202294.9897.1394.9896.6196.6191,500
Oct 04, 202296.7998.0495.5396.1396.13212,800
Oct 03, 202293.0095.3792.8795.1595.15114,100
Sep 30, 202294.1195.6692.3592.3992.39150,400
Sep 29, 202294.0194.2192.4594.1194.11109,200
Sep 28, 202293.2295.2392.2794.7194.71112,600
Sep 27, 202293.0094.0491.9992.9192.91131,300
Sep 26, 202292.1794.3091.6892.2292.22136,200
Sep 23, 202292.0093.2890.8592.3892.38157,200
Sep 22, 202293.1893.3091.9192.7892.7891,400
Sep 21, 202294.9496.4193.5493.7693.7690,400
Sep 20, 202294.7995.3992.7194.0894.08118,900
Sep 19, 202292.5695.3992.5695.2195.2194,900
Sep 16, 202292.1293.2590.0993.2193.21313,700
Sep 15, 202293.7494.2991.6792.2692.2690,700
Sep 14, 202294.8894.8893.0794.2594.25217,300
Sep 13, 202296.3796.6394.2694.7094.7095,000
Sep 12, 202298.0698.8897.5298.3398.3379,000
Sep 09, 202297.0798.4497.0197.0997.0970,300
Sep 08, 202296.0197.6395.5196.4996.4964,100
Sep 07, 202293.5696.8593.5696.5396.53106,000
Sep 06, 202294.0094.0092.1693.1793.17100,600
Sep 02, 202295.9396.3393.6494.0194.0183,000
Sep 01, 202294.2494.9392.9894.8394.8392,000
Aug 31, 202294.9895.7294.1794.6994.69217,900
Aug 30, 202297.1997.2594.1194.6194.61108,700
Aug 29, 202296.2497.2395.7396.8196.8180,300
Aug 26, 202299.82100.2596.8897.0797.0755,600
Aug 25, 202298.2899.9298.0299.8299.8264,500
Aug 24, 202297.8498.8797.0998.1798.17117,300
Aug 23, 202299.18100.3097.4497.8497.8489,600
Aug 22, 2022100.17100.9699.1199.3999.3997,200
Aug 19, 2022101.59102.06100.71101.18101.1890,200
Aug 18, 2022102.31103.30101.24102.45102.4579,900
Aug 17, 2022101.46102.91100.80102.61102.6168,900
Aug 16, 2022100.70102.73100.28102.42102.4278,000
Aug 15, 2022101.26102.45101.26101.64101.64102,600
Aug 12, 202299.44100.7698.22100.42100.4272,400
Aug 11, 2022100.00100.0098.4398.7798.7762,600
Aug 10, 202298.8099.6697.4699.2899.28108,500
Aug 09, 202296.9097.2495.9396.9796.97101,700
Aug 08, 202296.3497.4996.1697.1297.1297,400
Aug 05, 202295.6696.2094.8996.1496.1485,300
Aug 04, 202297.6598.1995.9396.7396.7397,700
Aug 03, 202296.2597.8396.0197.4897.48107,700
Aug 02, 202296.1196.1194.9496.0596.05130,300
Aug 01, 202295.1796.6494.4596.2896.28153,000
Jul 29, 202293.8996.2693.8996.1996.19216,600
Jul 28, 202291.3993.8290.9393.7693.7695,800
Jul 27, 202290.2891.8289.5891.3191.31104,500
Jul 26, 202288.5990.1388.1390.0690.06119,300
Jul 25, 202289.3589.5988.2189.2489.24120,500
Jul 22, 202291.0891.5487.4689.1189.11156,600
Jul 21, 202287.5990.7787.5990.5690.56224,700
Jul 20, 202286.0087.8884.2687.2687.26290,300
Jul 19, 202281.4982.6980.8682.6982.69123,100
Jul 18, 202282.2682.6279.9380.3680.36110,300
Jul 15, 202280.4382.0479.6481.6181.61118,500
Jul 14, 202278.0079.1876.8878.9778.9793,700
Jul 13, 202277.5779.1877.2578.9078.9060,400
Jul 12, 202280.3980.9578.0578.4078.4079,700
Jul 11, 202280.7881.0879.9080.1280.1267,200
Jul 08, 202281.2282.5379.9781.1581.1568,200
Jul 07, 202281.8383.0880.9781.8681.86114,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement