U.S. Markets closed

Badger Meter, Inc. (BMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.44-0.25 (-0.33%)
At close: 4:00PM EDT

75.44 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202076.0876.7375.3775.4475.44150,587
Oct 20, 202078.2178.8875.3275.6975.69348,000
Oct 19, 202078.0782.2477.1677.3177.31229,600
Oct 16, 202078.8882.9077.6180.3880.38558,600
Oct 15, 202071.7072.1270.7271.8371.83189,900
Oct 14, 202072.0672.7671.7471.8871.8889,500
Oct 13, 202072.2272.5271.5171.6471.64125,300
Oct 12, 202071.1672.5070.4972.2072.20119,800
Oct 09, 202070.0071.1469.8870.4970.49112,500
Oct 08, 202068.9969.9968.8069.9669.96176,300
Oct 07, 202068.6968.9667.7168.5268.52150,000
Oct 06, 202067.9069.8767.4968.1968.19228,400
Oct 05, 202067.0468.0067.0467.6667.66127,900
Oct 02, 202065.3967.2465.3966.7266.72100,100
Oct 01, 202065.5866.4164.9666.4066.40139,900
Sep 30, 202065.9766.6365.0065.3765.37149,700
Sep 29, 202066.3966.8465.2565.9465.94112,400
Sep 28, 202065.7566.5765.7366.2566.25129,700
Sep 25, 202063.8365.3363.5365.1965.19126,800
Sep 24, 202063.3564.3862.6563.8063.80133,200
Sep 23, 202064.1964.5263.0563.0963.09190,800
Sep 22, 202063.6564.3762.6564.0964.09171,700
Sep 21, 202063.8564.0062.0863.5563.55171,700
Sep 18, 202064.5265.0963.9864.9064.90512,900
Sep 17, 202063.1564.1262.6363.9863.98131,600
Sep 16, 202064.0864.7963.7063.8663.86161,900
Sep 15, 202063.1863.8663.0563.4763.47166,000
Sep 14, 202062.3563.3462.3162.6962.69143,100
Sep 11, 202061.6262.0961.3361.8061.80153,800
Sep 10, 202061.8961.8961.0261.2161.21124,100
Sep 09, 202060.8162.1860.8161.7361.73123,800
Sep 08, 202061.7461.7460.0160.3160.31179,900
Sep 04, 202063.4764.0961.9162.2062.20139,500
Sep 03, 202064.4064.4062.0062.6262.62134,200
Sep 02, 202062.9464.4162.9464.3264.3287,800
Sep 01, 202061.4263.0261.4162.7562.75120,300
Aug 31, 202062.1962.3761.5361.6961.69147,000
Aug 28, 202062.4262.5661.4762.1762.17160,900
Aug 27, 202063.3663.3661.8362.2062.20107,800
Aug 27, 20200.18 Dividend
Aug 26, 202064.2764.2762.9863.0562.8771,400
Aug 25, 202065.2665.2663.6364.3964.2195,200
Aug 24, 202064.8265.0264.5864.8464.6590,400
Aug 21, 202064.1064.4863.0264.2664.08341,500
Aug 20, 202064.6965.4764.4364.4364.2591,000
Aug 19, 202065.8966.2465.1065.4065.2197,300
Aug 18, 202066.1466.3265.4765.9665.7795,100
Aug 17, 202067.1067.1065.8766.4366.24115,500
Aug 14, 202067.0367.2166.5066.8266.6379,800
Aug 13, 202067.3467.9767.0467.4767.2859,500
Aug 12, 202067.5868.2566.9167.7567.5699,200
Aug 11, 202067.3868.1366.5266.7466.55128,200
Aug 10, 202067.5067.6466.6866.6966.50151,600
Aug 07, 202065.3367.8165.3367.5467.35131,100
Aug 06, 202064.9666.2164.9665.6365.44110,500
Aug 05, 202064.8365.6064.2964.6964.51143,000
Aug 04, 202063.7464.3663.4364.0463.86129,500
Aug 03, 202062.8964.3062.8864.0663.88163,400
Jul 31, 202063.6763.6761.4062.6062.42192,900
Jul 30, 202063.1964.4062.9963.7263.54201,000
Jul 29, 202063.3064.4762.8664.1063.9294,000
Jul 28, 202063.4963.7262.8262.9262.7479,500
Jul 27, 202062.9463.9862.9463.8963.7194,300
Jul 24, 202063.6364.1663.0263.1662.98114,100
Jul 23, 202063.3064.5663.3064.0463.86140,400
Jul 22, 202062.7763.7162.7763.3063.12128,600
Jul 21, 202063.8064.0562.5362.9362.75135,700
Jul 20, 202062.5063.6662.1463.1863.00151,400
Jul 17, 202061.6462.9261.6462.3062.12215,600
Jul 16, 202064.3564.3759.5361.6661.48296,900
Jul 15, 202064.7165.4863.6364.9564.76174,200
Jul 14, 202061.2763.1961.2563.1162.93127,600
Jul 13, 202062.8862.9061.3761.3761.19188,400
Jul 10, 202062.0362.2960.9962.1761.99113,800
Jul 09, 202062.5462.9861.1761.7261.54132,800
Jul 08, 202063.2163.9661.9962.5362.35119,400
Jul 07, 202063.3864.5063.1363.3763.19150,900
Jul 06, 202065.3165.5164.0664.2264.04150,400
Jul 02, 202063.9064.7863.4263.5563.37142,500
Jul 01, 202063.1063.4162.0662.6862.50168,400
Jun 30, 202061.4763.2261.4762.9262.74168,800
Jun 29, 202060.7261.6260.1961.0760.90167,800
Jun 26, 202060.8260.9159.6659.7959.62406,900
Jun 25, 202060.1261.1259.5360.9960.82118,000
Jun 24, 202061.8762.1160.5560.6460.47148,200
Jun 23, 202063.2263.2262.3362.4662.2882,900
Jun 22, 202062.6862.7661.8562.4962.31125,700
Jun 19, 202064.3264.6362.6962.8262.64270,300
Jun 18, 202062.9764.0162.8563.6563.4789,400
Jun 17, 202064.2064.4863.0863.3963.2181,000
Jun 16, 202065.6265.9463.8164.0163.8393,400
Jun 15, 202059.9064.0059.9063.1362.95140,300
Jun 12, 202063.3963.5560.0561.5261.34140,900
Jun 11, 202063.2563.5960.4060.7860.61179,000
Jun 10, 202066.1866.3865.3265.4765.28146,800
Jun 09, 202066.3267.4164.8966.2066.01130,500
Jun 08, 202066.4567.4066.0466.8166.62112,700
Jun 05, 202066.8768.0165.8466.1365.94137,000
Jun 04, 202063.5165.4263.0064.9264.73108,000
Jun 03, 202063.8264.7563.6864.3364.15120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...