Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Badger Meter Inc | BMI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.70 | -0.95% | 176.78 | 19:23:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 177.36 | 174.795 | 181.00 | 176.78 | 178.48 |
BMI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 152.95 | 181.00 | 151.50 | 166.50 | 265,257 | 23.83 | 15.58% |
| 1 Month | 159.54 | 181.00 | 151.18 | 161.69 | 158,735 | 17.24 | 10.81% |
| 3 Months | 152.30 | 181.00 | 139.50 | 154.60 | 178,810 | 24.48 | 16.07% |
| 6 Months | 139.36 | 181.00 | 134.06 | 151.14 | 167,421 | 37.42 | 26.85% |
| 1 Year | 120.27 | 181.00 | 119.02 | 149.90 | 170,297 | 56.51 | 46.99% |
| 3 Years | 95.55 | 181.00 | 73.20 | 120.21 | 142,077 | 81.23 | 85.01% |
| 5 Years | 56.05 | 181.00 | 41.50 | 96.07 | 157,657 | 120.73 | 215.40% |
BMI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 176.78 | -1.70 | -0.95% | 177.36 | 181.00 | 174.795 | 545,411 |
| Apr 18 2024 | 178.48 | 25.48 | 16.65% | 162.30 | 179.5092 | 162.30 | 696,409 |
| Apr 17 2024 | 153.00 | -1.09 | -0.71% | 154.90 | 155.31 | 152.52 | 181,008 |
| Apr 16 2024 | 154.09 | 0.92 | 0.60% | 152.42 | 155.74 | 151.50 | 128,042 |
| Apr 15 2024 | 153.17 | 0.26 | 0.17% | 153.23 | 154.925 | 151.65 | 202,182 |
| Apr 12 2024 | 152.91 | -1.32 | -0.86% | 152.95 | 153.8066 | 151.585 | 118,644 |
| Apr 11 2024 | 154.23 | 0.26 | 0.17% | 153.78 | 154.65 | 151.18 | 176,570 |
| Apr 10 2024 | 153.97 | -4.11 | -2.60% | 154.71 | 155.35 | 152.79 | 147,653 |
| Apr 09 2024 | 158.08 | 0.22 | 0.14% | 158.55 | 158.55 | 155.97 | 60,913 |
| Apr 08 2024 | 157.86 | -1.27 | -0.80% | 159.63 | 160.60 | 157.64 | 84,696 |
| Apr 05 2024 | 159.13 | 3.31 | 2.12% | 155.75 | 159.90 | 155.75 | 139,660 |
| Apr 04 2024 | 155.82 | -1.13 | -0.72% | 158.41 | 159.00 | 155.24 | 116,424 |
| Apr 03 2024 | 156.95 | -0.78 | -0.49% | 156.73 | 159.20 | 156.56 | 127,017 |
| Apr 02 2024 | 157.73 | -1.96 | -1.23% | 157.94 | 158.00 | 155.71 | 176,182 |
| Apr 01 2024 | 159.69 | -2.12 | -1.31% | 162.49 | 162.81 | 158.585 | 96,963 |
| Mar 28 2024 | 161.81 | 0.81 | 0.50% | 161.80 | 164.30 | 160.645 | 198,711 |
| Mar 27 2024 | 161.00 | 3.50 | 2.22% | 159.08 | 161.18 | 157.39 | 98,531 |
| Mar 26 2024 | 157.50 | -1.07 | -0.67% | 159.51 | 159.51 | 157.24 | 114,242 |
| Mar 25 2024 | 158.57 | -1.67 | -1.04% | 160.28 | 161.15 | 158.455 | 64,402 |
| Mar 22 2024 | 160.24 | 1.19 | 0.75% | 159.54 | 160.43 | 158.185 | 87,722 |
| Mar 21 2024 | 159.05 | 1.59 | 1.01% | 158.33 | 161.38 | 157.55 | 143,250 |
| Mar 20 2024 | 157.46 | 1.59 | 1.02% | 155.96 | 158.98 | 154.67 | 112,347 |
