BMI - BADGER METER INC
115.54
-36.750 -31.807%
Share volume: 4,169,162
Last Updated: 04-17-2026
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$152.29
-36.75
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $121.44 | $121.44 | $128.47 | $128.47 | $115.11 | $115.11 | $115.54 | $115.54 | 4,169,162 | $4,154,751.00 |
| 04-16-2026 | $157.81 | $157.81 | $159.15 | $159.15 | $152.28 | $152.28 | $152.29 | $152.29 | 615,382 | $615,382.00 |
| 04-15-2026 | $160.30 | $160.30 | $161.28 | $161.28 | $156.64 | $156.64 | $157.02 | $157.02 | 257,718 | $257,718.00 |
| 04-14-2026 | $161.84 | $161.84 | $162.44 | $162.44 | $160.20 | $160.20 | $161.35 | $161.35 | 343,832 | $343,832.00 |
| 04-13-2026 | $154.14 | $154.14 | $162.43 | $162.43 | $154.14 | $154.14 | $161.00 | $161.00 | 432,280 | $432,280.00 |
| 04-10-2026 | $156.05 | $156.05 | $156.05 | $156.05 | $153.76 | $153.76 | $155.23 | $155.23 | 418,643 | $418,643.00 |
| 04-09-2026 | $153.84 | $153.84 | $156.35 | $156.35 | $153.02 | $153.02 | $155.41 | $155.41 | 283,816 | $283,816.00 |
| 04-08-2026 | $156.90 | $156.90 | $157.65 | $157.65 | $152.91 | $152.91 | $154.27 | $154.27 | 289,215 | $289,215.00 |
| 04-07-2026 | $153.76 | $153.76 | $155.70 | $155.70 | $150.48 | $150.48 | $151.93 | $151.93 | 326,387 | $326,387.00 |
| 04-06-2026 | $156.80 | $156.80 | $158.71 | $158.71 | $153.27 | $153.27 | $155.42 | $155.42 | 261,025 | $261,025.00 |