BMI - BADGER METER INC
120.89
7.480 6.187%
Share volume: 1,722,886
Last Updated: 04-21-2026
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$113.41
7.48
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $113.60 | $113.60 | $121.03 | $121.03 | $112.86 | $112.86 | $120.89 | $120.89 | 1,722,886 | $1,722,886.00 |
| 04-20-2026 | $116.48 | $116.48 | $116.99 | $116.99 | $112.09 | $112.09 | $113.41 | $113.41 | 2,462,464 | $2,462,464.00 |
| 04-17-2026 | $121.44 | $121.44 | $128.47 | $128.47 | $115.11 | $115.11 | $115.54 | $115.54 | 4,169,162 | $4,169,162.00 |
| 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 |