NYSE - Delayed Quote USD

Badger Meter, Inc. (BMI)

Time to buy BMI?
244.63
-0.70
(-0.29%)
At close: June 12 at 4:00:02 PM EDT
Time to buy BMI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 2025243.07246.75243.07244.63244.63137,400
Jun 11, 2025248.48249.48243.89245.33245.33162,200
Jun 10, 2025248.16249.84246.21247.47247.47144,600
Jun 9, 2025248.12249.20245.21247.83247.83168,600
Jun 6, 2025252.53252.53245.15246.90246.90215,600
Jun 5, 2025249.17251.45246.21248.17248.17224,200
Jun 4, 2025254.45255.90248.95249.06249.06191,400
Jun 3, 2025252.25256.08251.52254.17254.17261,900
Jun 2, 2025247.49253.06245.89251.74251.74328,700
May 30, 2025247.48249.30245.27248.22248.22339,000
May 29, 2025247.72249.18245.28248.48248.48190,000
May 28, 2025250.02250.10244.49245.77245.77215,400
May 27, 2025246.40250.41244.87249.81249.81217,600
May 23, 2025 0.34 Dividend
May 23, 2025238.66244.02238.66243.46243.46158,100
May 22, 2025241.28244.49241.06243.67243.33260,800
May 21, 2025243.43246.44241.44243.68243.34225,700
May 20, 2025247.78247.78243.11247.24246.90274,300
May 19, 2025241.47244.07241.47243.35243.01184,200
May 16, 2025245.00245.29242.75244.97244.63206,100
May 15, 2025240.80245.52239.79244.18243.84172,400
May 14, 2025244.26247.49241.20241.59241.25268,800
May 13, 2025236.82249.65235.58247.46247.11854,100
May 12, 2025240.85240.85231.33235.45235.12202,600
May 9, 2025230.71231.45228.80230.88230.56115,000
May 8, 2025228.66232.41226.27229.26228.94174,600
May 7, 2025226.06227.82223.80225.87225.55170,800
May 6, 2025226.49229.63223.95224.30223.99206,800
May 5, 2025229.74231.66227.74228.59228.27187,000
May 2, 2025226.63230.68225.38229.64229.32271,300
May 1, 2025221.19224.97219.80224.22223.91241,200
Apr 30, 2025215.26222.18213.75220.82220.51370,200
Apr 29, 2025215.32218.14214.98217.29216.99182,300
Apr 28, 2025216.33218.55215.00215.78215.48227,900
Apr 25, 2025216.24217.38213.46216.36216.06152,800
Apr 24, 2025210.10218.16209.01217.48217.18344,300
Apr 23, 2025210.56218.93208.90210.43210.14489,100
Apr 22, 2025201.80210.09201.19208.53208.24319,200
Apr 21, 2025199.35203.30199.25199.82199.54428,100
Apr 17, 2025183.67203.72183.67201.63201.35635,000
Apr 16, 2025182.13186.86182.13183.90183.64321,000
Apr 15, 2025183.68187.03181.16185.81185.55273,300
Apr 14, 2025187.90188.06180.44183.28183.02230,800
Apr 11, 2025182.40184.80178.98183.50183.24262,800
Apr 10, 2025179.92185.42177.61182.17181.92297,700
Apr 9, 2025169.64187.27167.69184.69184.43318,400
Apr 8, 2025177.75180.23168.78170.72170.48344,100
Apr 7, 2025166.43179.00162.17172.87172.63426,000
Apr 4, 2025177.68177.68169.42172.77172.53447,300
Apr 3, 2025187.54189.23182.61184.92184.66267,300
Apr 2, 2025190.81195.95190.81195.77195.50194,100
Apr 1, 2025190.06194.28188.59192.67192.40178,300
Mar 31, 2025188.04191.51187.58190.25189.98272,300
Mar 28, 2025192.75193.65187.13190.21189.94209,700
Mar 27, 2025194.70196.24190.78193.20192.93293,800
Mar 26, 2025196.69197.36190.52192.38192.11179,600
Mar 25, 2025193.42196.12191.18195.75195.48252,200
Mar 24, 2025192.83195.06192.19194.18193.91323,900
Mar 21, 2025194.18195.25187.67189.49189.23918,500
Mar 20, 2025199.80201.59195.84196.63196.36206,900
Mar 19, 2025197.43203.06197.01201.99201.71241,200
Mar 18, 2025197.74199.55196.62196.98196.71190,800
Mar 17, 2025197.05200.86196.96199.74199.46242,900
Mar 14, 2025196.40198.73194.86198.10197.82274,000
Mar 13, 2025196.47197.41192.63195.11194.84212,700
Mar 12, 2025208.11209.36196.69197.61197.33264,900
Mar 11, 2025210.17211.00206.25206.59206.30216,100
Mar 10, 2025207.78213.70207.78209.36209.07232,300
Mar 7, 2025209.32213.24206.95212.07211.77235,700
Mar 6, 2025207.34211.03205.73209.13208.84276,900
Mar 5, 2025210.13210.76207.08210.18209.89351,100
Mar 4, 2025206.98211.95206.98209.68209.39160,400
Mar 3, 2025210.43214.55207.71209.70209.41263,500
Feb 28, 2025 0.34 Dividend
Feb 28, 2025207.08210.33206.01210.33210.04213,800
Feb 27, 2025208.78210.68206.93208.04207.41179,100
Feb 26, 2025206.96210.47206.60208.22207.59228,300
Feb 25, 2025205.91210.49205.91207.59206.96205,600
Feb 24, 2025210.40211.88205.04206.21205.59459,000
Feb 21, 2025220.27220.27209.68210.25209.61265,800
Feb 20, 2025220.55221.09216.33218.17217.51169,500
Feb 19, 2025219.25221.80218.48220.34219.67128,900
Feb 18, 2025218.33220.24217.40220.08219.41140,300
Feb 14, 2025220.43220.49215.63217.31216.65177,000
Feb 13, 2025215.61219.87213.95219.28218.62134,200
Feb 12, 2025212.94215.98212.59214.73214.08124,300
Feb 11, 2025213.92217.84213.31216.65215.99187,900
Feb 10, 2025214.89215.60212.16215.50214.85144,200
Feb 7, 2025215.91217.71213.39213.86213.21140,200
Feb 6, 2025221.73221.73215.10215.91215.26209,500
Feb 5, 2025219.02221.54217.36221.51220.84262,100
Feb 4, 2025216.67220.16216.02216.80216.14317,300
Feb 3, 2025207.11216.25203.75215.70215.05242,900
Jan 31, 2025216.59222.00207.39213.91213.26640,900
Jan 30, 2025211.78212.50207.60208.58207.95252,700
Jan 29, 2025207.92212.20207.84208.51207.88212,600
Jan 28, 2025207.58208.11204.22207.41206.78177,600
Jan 27, 2025208.75211.15203.13207.61206.98395,300
Jan 24, 2025217.99217.99208.32210.43209.79197,200
Jan 23, 2025217.58219.27216.55219.02218.36117,700
Jan 22, 2025219.88221.10217.92218.48217.82157,600
Jan 21, 2025217.53219.50215.55219.41218.75135,200
Jan 17, 2025216.30216.88214.12215.17214.52132,100
Jan 16, 2025214.44216.27212.78213.96213.31151,000
Jan 15, 2025214.91215.53211.23213.81213.16131,600
Jan 14, 2025207.67210.24207.07209.78209.14263,300
Jan 13, 2025203.03207.09198.40206.71206.08213,700
Jan 10, 2025210.12211.46206.73207.64207.01188,300
Jan 8, 2025210.38214.93208.62214.57213.92167,800
Jan 7, 2025214.18215.00209.60211.87211.23223,100
Jan 6, 2025213.63215.60211.88213.44212.79180,700
Jan 3, 2025211.68213.73211.00213.38212.73150,700
Jan 2, 2025213.55216.23210.04211.68211.04221,600
Dec 31, 2024214.58215.92211.97212.12211.48117,800
Dec 30, 2024214.52216.80211.15214.25213.60104,300
Dec 27, 2024217.68220.85212.97215.45214.80126,100
Dec 26, 2024218.18220.73216.98219.95219.2874,200
Dec 24, 2024216.13220.32214.94220.00219.3368,500
Dec 23, 2024216.22218.05214.67216.87216.21168,800
Dec 20, 2024214.47222.43212.76217.72217.06455,500
Dec 19, 2024221.60224.20216.35218.46217.80216,000
Dec 18, 2024228.92231.33219.20219.45218.79334,800
Dec 17, 2024228.75229.98225.89227.18226.49240,200
Dec 16, 2024225.50230.38225.33230.37229.67138,000
Dec 13, 2024229.25230.53225.01226.31225.62174,000
Dec 12, 2024236.81239.11228.90230.63229.93256,900
Dec 11, 2024236.24238.73233.61237.67236.95319,700
Dec 10, 2024229.44238.06225.14234.70233.99309,100
Dec 9, 2024224.94228.10223.96228.07227.38181,100
Dec 6, 2024225.81226.03221.97224.38223.70200,500
Dec 5, 2024220.15226.55217.23224.18223.50243,900
Dec 4, 2024220.65220.98217.65220.83220.16143,600
Dec 3, 2024220.31221.84217.68218.95218.29277,900
Dec 2, 2024217.95220.83216.69220.56219.89253,200
Nov 29, 2024218.68218.68215.53216.82216.16110,200
Nov 27, 2024216.78217.66216.00216.36215.71126,100
Nov 26, 2024220.24220.25215.38216.00215.35205,600
Nov 25, 2024223.28224.41220.03220.24219.57262,600
Nov 22, 2024 0.34 Dividend
Nov 22, 2024219.78222.06218.93221.00220.33184,500
Nov 21, 2024218.10221.70216.83219.23218.23189,500
Nov 20, 2024211.22216.97210.97216.75215.76280,000
Nov 19, 2024211.01211.98209.73211.07210.10109,800
Nov 18, 2024214.92215.76212.37212.97212.00154,600
Nov 15, 2024220.48220.48214.98215.32214.34160,200
Nov 14, 2024224.66226.10217.90219.65218.65123,900
Nov 13, 2024226.91229.32223.10223.70222.68149,400
Nov 12, 2024227.05229.13224.83225.02223.99158,600
Nov 11, 2024225.38227.42224.35226.87225.83114,200
Nov 8, 2024223.97224.98222.06223.47222.45205,300
Nov 7, 2024224.43225.10220.37223.25222.23253,000
Nov 6, 2024219.36225.14217.34223.66222.64316,200
Nov 5, 2024202.23207.29202.23206.60205.66134,900
Nov 4, 2024200.48204.58200.13202.85201.92159,300
Nov 1, 2024202.84203.20200.79201.98201.06138,200
Oct 31, 2024204.29205.34199.68200.05199.14292,400
Oct 30, 2024205.01205.95203.77204.96204.02177,900
Oct 29, 2024204.08204.36201.15203.99203.06171,600
Oct 28, 2024204.10205.46202.62204.35203.42153,800
Oct 25, 2024202.56204.44200.98202.03201.11145,000
Oct 24, 2024202.94202.94199.97201.19200.27150,100
Oct 23, 2024198.97202.77198.91202.67201.74214,000
Oct 22, 2024202.57202.96198.89199.00198.09228,200
Oct 21, 2024207.49208.13202.72204.14203.21256,500
Oct 18, 2024207.91212.22205.97207.66206.71454,900
Oct 17, 2024201.76207.81193.00205.95205.01658,500
Oct 16, 2024222.20223.67219.47219.77218.76459,600
Oct 15, 2024224.59225.63221.78222.06221.04164,100
Oct 14, 2024226.38227.06224.42225.23224.20148,400
Oct 11, 2024226.42226.81222.71226.20225.17144,700
Oct 10, 2024227.05227.56225.04226.64225.60200,800
Oct 9, 2024226.05230.76224.66229.69228.64111,100
Oct 8, 2024225.90226.91223.66226.10225.0790,200
Oct 7, 2024223.14225.99221.26224.91223.88104,200
Oct 4, 2024222.32223.74220.53223.58222.56125,800
Oct 3, 2024219.65220.91217.80218.86217.86100,800
Oct 2, 2024216.44220.77215.82219.90218.89119,000
Oct 1, 2024218.00218.99214.18217.96216.96122,000
Sep 30, 2024216.31218.52214.84218.41217.41127,400
Sep 27, 2024216.28218.23214.69216.24215.25106,000
Sep 26, 2024217.96217.96214.93215.53214.5494,500
Sep 25, 2024219.51219.51214.01215.17214.19137,600
Sep 24, 2024218.60219.03217.50218.71217.71115,200
Sep 23, 2024218.00220.25216.87219.16218.16114,900
Sep 20, 2024218.85218.85211.93217.07216.08630,800
Sep 19, 2024217.16219.71213.83219.63218.63158,600
Sep 18, 2024214.13217.68211.37211.82210.85307,200
Sep 17, 2024212.37215.94212.00213.59212.61138,900
Sep 16, 2024209.09211.93206.22211.79210.82131,300
Sep 13, 2024205.10209.54202.31209.08208.12121,500
Sep 12, 2024200.65204.12198.77203.80202.87128,700
Sep 11, 2024196.53200.59192.50200.17199.25142,500
Sep 10, 2024192.77196.02191.05195.19194.30136,800
Sep 9, 2024191.31193.37189.87192.07191.19172,900
Sep 6, 2024192.03192.90190.08190.61189.74106,500
Sep 5, 2024195.00195.00191.47192.31191.43140,000
Sep 4, 2024196.14197.66194.61195.26194.37150,700
Sep 3, 2024205.62206.59196.05197.47196.57158,600
Aug 30, 2024205.29207.97203.51206.94205.99284,300
Aug 29, 2024205.09206.72203.85204.22203.29118,400
Aug 28, 2024205.23206.38203.64203.95203.02109,000
Aug 27, 2024204.00206.34202.66204.77203.83122,900
Aug 26, 2024204.87207.50204.06204.88203.94131,400
Aug 23, 2024 0.34 Dividend
Aug 23, 2024204.00206.44202.83202.94202.01142,300
Aug 22, 2024205.05206.04202.44203.30202.03100,000
Aug 21, 2024203.34205.75201.73204.78203.5095,300
Aug 20, 2024203.33203.49200.74201.47200.2184,400
Aug 19, 2024199.77203.94199.69203.51202.2486,200
Aug 16, 2024200.90202.53198.65199.98198.73171,600
Aug 15, 2024201.00203.43199.46201.62200.36203,700
Aug 14, 2024195.76197.89194.37196.84195.61129,000
Aug 13, 2024192.71195.49191.45194.54193.3393,000
Aug 12, 2024191.45192.17188.84190.72189.5383,800
Aug 9, 2024191.99194.31190.44191.45190.26104,300
Aug 8, 2024190.09192.97188.94192.30191.10114,300
Aug 7, 2024192.27192.55187.34187.49186.32101,500
Aug 6, 2024188.99191.61188.65189.28188.10136,900
Aug 5, 2024187.50190.54185.84187.83186.66215,800
Aug 2, 2024194.83196.75191.02195.35194.13172,000
Aug 1, 2024206.78210.00198.85202.04200.78192,000
Jul 31, 2024204.34208.38201.37206.16204.87330,600
Jul 30, 2024207.22207.22200.63202.06200.80123,800
Jul 29, 2024207.80210.30203.04205.39204.11269,000
Jul 26, 2024205.18206.62202.47206.29205.00115,700
Jul 25, 2024200.86205.94198.46201.53200.27160,600
Jul 24, 2024203.44206.42200.93201.11199.86197,500
Jul 23, 2024202.25206.57199.94204.41203.13250,700
Jul 22, 2024192.24201.57192.24201.52200.26266,400
Jul 19, 2024194.59194.59181.00190.56189.37373,800
Jul 18, 2024196.83198.01193.29193.99192.78280,700
Jul 17, 2024199.27201.82196.52196.86195.63238,500
Jul 16, 2024198.12202.16197.04201.41200.15230,400
Jul 15, 2024194.74197.03194.71196.20194.98203,500
Jul 12, 2024194.36195.85192.89192.99191.79109,300
Jul 11, 2024192.23195.35191.45192.67191.47124,600
Jul 10, 2024186.35188.74185.78188.54187.3695,700
Jul 9, 2024187.31187.85185.46185.46184.3099,300
Jul 8, 2024189.04190.33187.77187.78186.61141,800
Jul 5, 2024188.88188.88185.39187.38186.21115,200
Jul 3, 2024187.67189.17186.69188.68187.50103,200
Jul 2, 2024185.11187.48184.89186.85185.68147,200
Jul 1, 2024186.75186.75183.15184.77183.62184,000
Jun 28, 2024188.36188.64184.54186.35185.19326,700
Jun 27, 2024184.66186.87184.66186.14184.98115,000
Jun 26, 2024185.37186.28183.56184.30183.15154,700
Jun 25, 2024187.47187.47185.59186.23185.07124,400
Jun 24, 2024188.71189.19186.53187.06185.89140,900
Jun 21, 2024187.26188.43183.95188.41187.23447,800
Jun 20, 2024189.76191.23186.42186.88185.71100,900
Jun 18, 2024189.18191.54188.49190.55189.36117,000
Jun 17, 2024185.96189.87184.48189.01187.83105,300
Jun 14, 2024187.16187.27184.75186.47185.31100,200
Jun 13, 2024188.56189.57186.93188.82187.64130,400

Related Tickers

ITRI Itron, Inc.
122.89
+0.21%
 
TRMB Trimble Inc.
72.36
-0.25%
 
ST Sensata Technologies Holding plc
28.76
+0.24%
 
TDY Teledyne Technologies Incorporated
494.95
-0.66%
 
FTV Fortive Corporation
70.94
-0.50%
 
ESE ESCO Technologies Inc.
186.44
-0.04%
 
VNT Vontier Corporation
36.47
-0.73%
 
VPG Vishay Precision Group, Inc.
27.09
+2.57%
 
ITRN Ituran Location and Control Ltd.
36.00
-0.63%
 
KEYS Keysight Technologies, Inc.
162.00
-0.31%