Canada markets closed

Badger Meter, Inc. (BMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
197.21+0.88 (+0.45%)
At close: 04:00PM EDT
196.90 -0.31 (-0.16%)
After hours: 04:28PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024197.24198.39195.47197.21197.21132,405
May 16, 2024195.63197.26193.89196.33196.33185,300
May 15, 2024195.18197.47193.37195.98195.98147,700
May 14, 2024194.89195.33191.65194.22194.22186,200
May 13, 2024197.25198.48193.57194.20194.20188,400
May 10, 2024199.00199.40195.27196.38196.38185,000
May 09, 2024194.89198.11194.31197.71197.71239,300
May 08, 2024191.56194.47190.54194.28194.28243,300
May 07, 2024191.95194.61190.25191.65191.65328,900
May 06, 2024190.46191.50189.68190.72190.72127,600
May 03, 2024189.18190.39187.53189.00189.00185,300
May 02, 2024184.39187.83182.42187.27187.27239,900
May 01, 2024183.42184.13182.05182.52182.52224,000
Apr 30, 2024185.42188.13182.77182.92182.92343,700
Apr 29, 2024185.99187.73185.67185.76185.76147,800
Apr 26, 2024183.69187.36183.69185.52185.52158,200
Apr 25, 2024183.10185.15181.44183.78183.78246,800
Apr 24, 2024186.12187.41183.05183.14183.14258,200
Apr 23, 2024181.87186.78181.87186.40186.40225,500
Apr 22, 2024178.48182.80178.48181.14181.14303,100
Apr 19, 2024177.36181.00174.80176.78176.78545,400
Apr 18, 2024164.46179.51164.46178.48178.48696,400
Apr 17, 2024154.90155.31152.52153.00153.00181,000
Apr 16, 2024152.42155.74151.50154.09154.09128,000
Apr 15, 2024153.23154.93151.65153.17153.17202,800
Apr 12, 2024152.95153.81151.59152.91152.91118,600
Apr 11, 2024153.78154.65151.18154.23154.23176,600
Apr 10, 2024154.71155.35152.79153.97153.97147,700
Apr 09, 2024158.55158.55155.97158.08158.0860,900
Apr 08, 2024159.63160.60157.64157.86157.8684,700
Apr 05, 2024155.75159.90155.75159.13159.13140,400
Apr 04, 2024158.41159.00155.24155.82155.82116,400
Apr 03, 2024156.73159.20156.56156.95156.95127,000
Apr 02, 2024157.94157.94155.71157.73157.73176,200
Apr 01, 2024162.49162.81158.59159.69159.6997,000
Mar 28, 2024161.80164.30160.65161.81161.81198,700
Mar 27, 2024159.08161.18158.84161.00161.0098,500
Mar 26, 2024159.51159.51157.24157.50157.50114,200
Mar 25, 2024160.28160.87158.46158.57158.5764,400
Mar 22, 2024159.54160.43158.19160.24160.2487,700
Mar 21, 2024158.33161.38157.55159.05159.05143,200
Mar 20, 2024155.96158.98154.67157.46157.46112,300
Mar 19, 2024154.18156.65153.75155.87155.87122,500
Mar 18, 2024154.10156.19153.60154.40154.40137,000
Mar 15, 2024151.16154.25151.16153.84153.84332,600
Mar 14, 2024153.62154.42150.87152.18152.18140,100
Mar 13, 2024157.34157.92153.41153.85153.85174,300
Mar 12, 2024157.00158.21155.98157.96157.9689,900
Mar 11, 2024160.95160.95157.26157.72157.72115,200
Mar 08, 2024164.20164.20161.01161.04161.04119,600
Mar 07, 2024163.61164.81162.30162.77162.77140,900
Mar 06, 2024162.30164.62161.33162.61162.61130,300
Mar 05, 2024160.66164.37160.16161.35161.35170,300
Mar 04, 2024160.17162.72159.16161.77161.77116,900
Mar 01, 2024159.27160.60158.40159.92159.92116,500
Feb 29, 2024158.00158.98157.58158.69158.69253,300
Feb 28, 2024156.29159.08156.29157.80157.8083,800
Feb 27, 2024158.27158.32156.82157.49157.4992,000
Feb 26, 2024157.05157.29155.75156.98156.98153,700
Feb 23, 2024157.03157.17155.24156.57156.57134,200
Feb 22, 2024156.07156.78153.80156.07156.07188,000
Feb 22, 20240.27 Dividend
Feb 21, 2024157.29157.29155.00155.69155.42138,300
Feb 20, 2024156.00157.76155.50156.83156.56127,500
Feb 16, 2024155.90159.43155.38157.41157.14188,000
Feb 15, 2024154.47156.33154.04156.10155.83223,700
Feb 14, 2024152.17153.54150.41153.47153.20239,700
Feb 13, 2024148.80151.57147.96149.90149.64304,700
Feb 12, 2024149.92152.58148.60152.23151.97187,900
Feb 09, 2024146.92151.14146.78149.88149.62199,200
Feb 08, 2024144.13146.85143.61146.43146.18235,300
Feb 07, 2024140.82144.11139.82143.14142.89215,600
Feb 06, 2024139.75141.70139.50140.71140.47242,300
Feb 05, 2024142.42142.75139.60139.90139.66264,200
Feb 02, 2024143.91146.01142.91143.67143.42213,400
Feb 01, 2024145.40147.04144.82145.35145.10210,600
Jan 31, 2024146.39146.39142.91143.99143.74320,900
Jan 30, 2024146.61146.61142.73145.89145.64221,500
Jan 29, 2024144.39146.41143.25146.41146.16266,600
Jan 26, 2024151.70151.98140.00143.77143.52484,100
Jan 25, 2024152.34153.08150.59152.32152.06193,200
Jan 24, 2024156.09156.09150.66150.67150.41140,500
Jan 23, 2024156.95157.87154.28154.33154.06134,700
Jan 22, 2024153.05156.27153.05155.56155.29246,600
Jan 19, 2024151.91152.18149.37151.73151.47320,800
Jan 18, 2024149.76151.63149.19151.11150.85167,800
Jan 17, 2024150.00150.35148.52149.21148.95104,800
Jan 16, 2024151.58152.60150.18151.24150.98140,100
Jan 12, 2024152.68152.68150.52151.72151.46122,100
Jan 11, 2024151.00151.73148.67150.71150.45112,600
Jan 10, 2024150.30151.34148.86151.34151.0896,200
Jan 09, 2024151.59151.59147.62150.35150.09150,000
Jan 08, 2024149.24153.28149.24153.28153.01120,300
Jan 05, 2024152.02153.37148.69149.12148.86243,900
Jan 04, 2024154.41155.41152.67153.27153.00307,100
Jan 03, 2024156.65156.65151.16152.12151.86248,700
Jan 02, 2024152.58157.84151.62156.39156.12283,500
Dec 29, 2023155.60156.35154.23154.37154.10107,900
Dec 28, 2023155.31156.75154.29155.29155.02107,000
Dec 27, 2023156.00156.95155.27155.98155.7179,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...