BMI - BADGER METER INC
149.11
0.350 0.235%
Share volume: 241,472
Last Updated: 03-04-2026
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$148.76
0.35
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $149.10 | $149.10 | $150.39 | $150.39 | $146.40 | $146.40 | $149.11 | $149.11 | 241,472 | $241,472.00 |
| 03-03-2026 | $147.52 | $147.52 | $150.00 | $150.00 | $144.14 | $144.14 | $148.76 | $148.76 | 606,267 | $606,267.00 |
| 03-02-2026 | $147.96 | $147.96 | $153.35 | $153.35 | $144.25 | $144.25 | $152.20 | $152.20 | 445,581 | $445,581.00 |
| 02-27-2026 | $153.79 | $153.79 | $155.44 | $155.44 | $149.79 | $149.79 | $152.43 | $152.43 | 471,384 | $471,384.00 |
| 02-26-2026 | $158.04 | $157.64 | $158.04 | $157.64 | $154.07 | $153.68 | $156.17 | $155.77 | 337,397 | $337,397.00 |
| 02-25-2026 | $159.50 | $159.50 | $161.05 | $161.05 | $154.30 | $154.30 | $155.79 | $155.79 | 308,278 | $308,278.00 |
| 02-24-2026 | $157.73 | $157.73 | $159.85 | $159.85 | $157.58 | $157.58 | $158.34 | $158.34 | 228,186 | $228,186.00 |
| 02-23-2026 | $158.57 | $158.57 | $159.52 | $159.52 | $153.46 | $153.46 | $156.20 | $156.20 | 303,989 | $303,989.00 |
| 02-20-2026 | $162.13 | $162.13 | $163.16 | $163.16 | $158.69 | $158.69 | $159.37 | $159.37 | 201,164 | $201,164.00 |
| 02-19-2026 | $157.51 | $157.51 | $162.43 | $162.43 | $157.50 | $157.50 | $161.89 | $161.89 | 304,186 | $304,186.00 |