NYSE - Nasdaq Real Time Price USD

Badger Meter, Inc. (BMI)

183.14 -3.26 (-1.75%)
At close: 4:00 PM EDT
185.94 +2.80 (+1.53%)
After hours: 6:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 186.12 187.41 183.05 183.14 183.14 258,241
Apr 23, 2024 181.87 186.78 181.87 186.40 186.40 225,500
Apr 22, 2024 178.48 182.80 178.48 181.14 181.14 303,100
Apr 19, 2024 177.36 181.00 174.80 176.78 176.78 545,400
Apr 18, 2024 164.46 179.51 164.46 178.48 178.48 696,400
Apr 17, 2024 154.90 155.31 152.52 153.00 153.00 181,000
Apr 16, 2024 152.42 155.74 151.50 154.09 154.09 128,000
Apr 15, 2024 153.23 154.93 151.65 153.17 153.17 202,800
Apr 12, 2024 152.95 153.81 151.59 152.91 152.91 118,600
Apr 11, 2024 153.78 154.65 151.18 154.23 154.23 176,600
Apr 10, 2024 154.71 155.35 152.79 153.97 153.97 147,700
Apr 9, 2024 158.55 158.55 155.97 158.08 158.08 60,900
Apr 8, 2024 159.63 160.60 157.64 157.86 157.86 84,700
Apr 5, 2024 155.75 159.90 155.75 159.13 159.13 140,400
Apr 4, 2024 158.41 159.00 155.24 155.82 155.82 116,400
Apr 3, 2024 156.73 159.20 156.56 156.95 156.95 127,000
Apr 2, 2024 157.94 157.94 155.71 157.73 157.73 176,200
Apr 1, 2024 162.49 162.81 158.59 159.69 159.69 97,000
Mar 28, 2024 161.80 164.30 160.65 161.81 161.81 198,700
Mar 27, 2024 159.08 161.18 158.84 161.00 161.00 98,500
Mar 26, 2024 159.51 159.51 157.24 157.50 157.50 114,200
Mar 25, 2024 160.28 160.87 158.46 158.57 158.57 64,400
Mar 22, 2024 159.54 160.43 158.19 160.24 160.24 87,700
Mar 21, 2024 158.33 161.38 157.55 159.05 159.05 143,200
Mar 20, 2024 155.96 158.98 154.67 157.46 157.46 112,300
Mar 19, 2024 154.18 156.65 153.75 155.87 155.87 122,500
Mar 18, 2024 154.10 156.19 153.60 154.40 154.40 137,000
Mar 15, 2024 151.16 154.25 151.16 153.84 153.84 332,600
Mar 14, 2024 153.62 154.42 150.87 152.18 152.18 140,100
Mar 13, 2024 157.34 157.92 153.41 153.85 153.85 174,300
Mar 12, 2024 157.00 158.21 155.98 157.96 157.96 89,900
Mar 11, 2024 160.95 160.95 157.26 157.72 157.72 115,200
Mar 8, 2024 164.20 164.20 161.01 161.04 161.04 119,600
Mar 7, 2024 163.61 164.81 162.30 162.77 162.77 140,900
Mar 6, 2024 162.30 164.62 161.33 162.61 162.61 130,300
Mar 5, 2024 160.66 164.37 160.16 161.35 161.35 170,300
Mar 4, 2024 160.17 162.72 159.16 161.77 161.77 116,900
Mar 1, 2024 159.27 160.60 158.40 159.92 159.92 116,500
Feb 29, 2024 158.00 158.98 157.58 158.69 158.69 253,300
Feb 28, 2024 156.29 159.08 156.29 157.80 157.80 83,800
Feb 27, 2024 158.27 158.32 156.82 157.49 157.49 92,000
Feb 26, 2024 157.05 157.29 155.75 156.98 156.98 153,700
Feb 23, 2024 157.03 157.17 155.24 156.57 156.57 134,200
Feb 22, 2024 0.27 Dividend
Feb 22, 2024 156.07 156.78 153.80 156.07 156.07 188,000
Feb 21, 2024 157.29 157.29 155.00 155.69 155.42 138,300
Feb 20, 2024 156.00 157.76 155.50 156.83 156.56 127,500
Feb 16, 2024 155.90 159.43 155.38 157.41 157.14 188,000
Feb 15, 2024 154.47 156.33 154.04 156.10 155.83 223,700
Feb 14, 2024 152.17 153.54 150.41 153.47 153.20 239,700
Feb 13, 2024 148.80 151.57 147.96 149.90 149.64 304,700
Feb 12, 2024 149.92 152.58 148.60 152.23 151.97 187,900
Feb 9, 2024 146.92 151.14 146.78 149.88 149.62 199,200
Feb 8, 2024 144.13 146.85 143.61 146.43 146.18 235,300
Feb 7, 2024 140.82 144.11 139.82 143.14 142.89 215,600
Feb 6, 2024 139.75 141.70 139.50 140.71 140.47 242,300
Feb 5, 2024 142.42 142.75 139.60 139.90 139.66 264,200
Feb 2, 2024 143.91 146.01 142.91 143.67 143.42 213,400
Feb 1, 2024 145.40 147.04 144.82 145.35 145.10 210,600
Jan 31, 2024 146.39 146.39 142.91 143.99 143.74 320,900
Jan 30, 2024 146.61 146.61 142.73 145.89 145.64 221,500
Jan 29, 2024 144.39 146.41 143.25 146.41 146.16 266,600
Jan 26, 2024 151.70 151.98 140.00 143.77 143.52 484,100
Jan 25, 2024 152.34 153.08 150.59 152.32 152.06 193,200
Jan 24, 2024 156.09 156.09 150.66 150.67 150.41 140,500
Jan 23, 2024 156.95 157.87 154.28 154.33 154.06 134,700
Jan 22, 2024 153.05 156.27 153.05 155.56 155.29 246,600
Jan 19, 2024 151.91 152.18 149.37 151.73 151.47 320,800
Jan 18, 2024 149.76 151.63 149.19 151.11 150.85 167,800
Jan 17, 2024 150.00 150.35 148.52 149.21 148.95 104,800
Jan 16, 2024 151.58 152.60 150.18 151.24 150.98 140,100
Jan 12, 2024 152.68 152.68 150.52 151.72 151.46 122,100
Jan 11, 2024 151.00 151.73 148.67 150.71 150.45 112,600
Jan 10, 2024 150.30 151.34 148.86 151.34 151.08 96,200
Jan 9, 2024 151.59 151.59 147.62 150.35 150.09 150,000
Jan 8, 2024 149.24 153.28 149.24 153.28 153.01 120,300
Jan 5, 2024 152.02 153.37 148.69 149.12 148.86 243,900
Jan 4, 2024 154.41 155.41 152.67 153.27 153.00 307,100
Jan 3, 2024 156.65 156.65 151.16 152.12 151.86 248,700
Jan 2, 2024 152.58 157.84 151.62 156.39 156.12 283,500
Dec 29, 2023 155.60 156.35 154.23 154.37 154.10 107,900
Dec 28, 2023 155.31 156.75 154.29 155.29 155.02 107,000
Dec 27, 2023 156.00 156.95 155.27 155.98 155.71 79,900
Dec 26, 2023 154.56 156.33 153.99 155.67 155.40 87,300
Dec 22, 2023 153.75 155.36 153.19 154.55 154.28 100,600
Dec 21, 2023 151.98 153.59 151.22 152.36 152.10 80,200
Dec 20, 2023 154.23 155.76 150.75 150.98 150.72 133,100
Dec 19, 2023 153.51 156.69 153.29 154.57 154.30 178,400
Dec 18, 2023 152.55 152.85 148.49 152.52 152.26 149,800
Dec 15, 2023 157.71 158.38 152.61 152.74 152.48 431,400
Dec 14, 2023 157.57 158.47 155.98 157.10 156.83 198,100
Dec 13, 2023 151.54 155.84 151.17 154.88 154.61 182,900
Dec 12, 2023 151.47 152.94 149.93 151.74 151.48 76,300
Dec 11, 2023 150.51 151.58 149.55 151.37 151.11 110,400
Dec 8, 2023 148.72 151.36 148.55 150.72 150.46 89,300
Dec 7, 2023 150.13 150.72 148.07 148.34 148.08 121,500
Dec 6, 2023 150.40 152.57 150.19 150.20 149.94 99,200
Dec 5, 2023 150.78 150.80 149.10 149.47 149.21 80,800
Dec 4, 2023 147.76 151.14 147.76 150.91 150.65 96,000
Dec 1, 2023 146.70 149.29 145.36 149.11 148.85 152,400
Nov 30, 2023 146.94 147.45 146.00 147.37 147.11 118,200
Nov 29, 2023 148.32 150.03 145.55 146.80 146.55 133,800
Nov 28, 2023 148.61 148.96 146.22 146.92 146.67 108,500
Nov 27, 2023 149.50 151.31 149.00 149.44 149.18 121,200
Nov 24, 2023 149.29 150.23 148.99 149.55 149.29 44,500
Nov 22, 2023 0.27 Dividend
Nov 22, 2023 149.27 151.09 148.31 148.87 148.61 112,500
Nov 21, 2023 146.30 147.34 145.39 147.34 146.81 89,800
Nov 20, 2023 148.26 148.52 146.42 146.67 146.15 85,100
Nov 17, 2023 148.86 149.38 148.17 148.39 147.86 96,600
Nov 16, 2023 147.73 149.03 146.80 148.11 147.58 88,300
Nov 15, 2023 150.40 153.41 148.15 148.22 147.69 114,100
Nov 14, 2023 148.28 150.85 146.19 150.46 149.92 156,100
Nov 13, 2023 143.87 148.30 143.56 144.63 144.11 186,600
Nov 10, 2023 143.02 143.10 140.17 142.32 141.81 120,900
Nov 9, 2023 143.09 144.17 141.06 141.65 141.15 162,700
Nov 8, 2023 143.88 143.95 139.96 141.74 141.23 165,300
Nov 7, 2023 142.01 145.68 140.63 143.60 143.09 175,500
Nov 6, 2023 142.41 142.41 140.00 141.97 141.46 153,500
Nov 3, 2023 144.89 147.00 142.47 142.92 142.41 149,900
Nov 2, 2023 140.00 142.46 137.96 142.40 141.89 170,000
Nov 1, 2023 138.03 138.87 136.31 138.77 138.28 135,700
Oct 31, 2023 138.20 139.42 137.16 138.55 138.06 132,200
Oct 30, 2023 139.42 139.42 137.18 137.61 137.12 85,400
Oct 27, 2023 137.06 138.79 135.37 137.89 137.40 124,100
Oct 26, 2023 138.90 140.48 136.91 137.63 137.14 128,800
Oct 25, 2023 137.08 140.05 135.27 137.15 136.66 198,300
Oct 24, 2023 136.96 137.08 135.03 136.91 136.42 155,300
Oct 23, 2023 136.94 137.73 134.06 135.61 135.13 256,000
Oct 20, 2023 140.74 141.78 135.68 136.94 136.45 539,200
Oct 19, 2023 140.30 145.00 137.26 138.83 138.34 417,000
Oct 18, 2023 138.66 138.99 134.64 134.79 134.31 172,700
Oct 17, 2023 136.50 140.67 136.47 139.82 139.32 207,100
Oct 16, 2023 136.41 137.79 134.66 137.17 136.68 183,300
Oct 13, 2023 139.82 139.90 135.32 136.02 135.54 176,500
Oct 12, 2023 142.11 143.14 139.01 139.90 139.40 200,500
Oct 11, 2023 142.66 144.12 140.29 141.33 140.83 130,800
Oct 10, 2023 143.46 145.80 142.11 143.21 142.70 98,200
Oct 9, 2023 142.44 143.73 141.04 143.03 142.52 67,600
Oct 6, 2023 142.11 144.79 140.89 142.99 142.48 113,500
Oct 5, 2023 142.35 143.73 140.75 142.36 141.85 138,000
Oct 4, 2023 142.09 143.78 140.50 142.48 141.97 110,300
Oct 3, 2023 142.23 142.68 141.09 142.30 141.79 138,300
Oct 2, 2023 142.89 143.11 141.06 142.91 142.40 280,100
Sep 29, 2023 148.01 148.56 139.01 143.87 143.36 466,000
Sep 28, 2023 152.49 157.43 152.49 155.49 154.94 154,000
Sep 27, 2023 151.48 153.20 151.06 152.34 151.80 111,500
Sep 26, 2023 151.44 152.50 150.02 150.40 149.86 98,200
Sep 25, 2023 151.44 153.42 151.39 151.97 151.43 105,100
Sep 22, 2023 152.66 153.40 152.05 152.36 151.82 99,800
Sep 21, 2023 156.55 156.55 152.60 152.60 152.06 153,800
Sep 20, 2023 159.49 160.70 157.76 157.77 157.21 69,500
Sep 19, 2023 161.93 161.93 158.15 158.83 158.26 120,800
Sep 18, 2023 161.21 163.73 160.21 161.67 161.09 114,300
Sep 15, 2023 159.33 161.97 157.63 160.83 160.26 571,200
Sep 14, 2023 159.46 160.71 158.43 159.36 158.79 121,100
Sep 13, 2023 160.45 161.47 158.51 158.74 158.17 109,200
Sep 12, 2023 160.23 162.59 160.23 160.45 159.88 98,900
Sep 11, 2023 161.82 162.58 159.43 161.79 161.21 116,700
Sep 8, 2023 162.78 162.78 159.99 160.63 160.06 108,100
Sep 7, 2023 163.55 164.67 161.13 162.52 161.94 121,500
Sep 6, 2023 162.43 164.79 162.00 163.67 163.09 116,400
Sep 5, 2023 166.79 166.93 157.57 161.95 161.37 135,400
Sep 1, 2023 167.15 168.50 166.70 167.63 167.03 97,300
Aug 31, 2023 166.46 168.30 165.87 166.08 165.49 128,500
Aug 30, 2023 165.86 168.70 165.86 166.12 165.53 91,200
Aug 29, 2023 165.36 166.00 164.50 165.86 165.27 276,200
Aug 28, 2023 163.23 166.10 163.23 165.70 165.11 77,200
Aug 25, 2023 162.59 163.79 161.10 162.70 162.12 72,400
Aug 24, 2023 0.27 Dividend
Aug 24, 2023 162.57 164.40 160.59 161.07 160.50 96,500
Aug 23, 2023 160.76 164.07 159.09 162.84 161.99 111,500
Aug 22, 2023 160.00 161.56 158.29 160.02 159.19 81,200
Aug 21, 2023 159.49 161.54 159.11 160.26 159.42 105,500
Aug 18, 2023 158.76 160.95 156.28 159.49 158.66 152,600
Aug 17, 2023 163.75 165.16 159.71 159.89 159.06 125,300
Aug 16, 2023 168.42 169.55 163.76 163.96 163.10 146,700
Aug 15, 2023 169.52 170.86 167.32 168.30 167.42 166,200
Aug 14, 2023 168.10 169.73 167.18 169.54 168.66 157,900
Aug 11, 2023 164.16 166.90 163.53 166.83 165.96 169,100
Aug 10, 2023 162.47 165.12 162.42 164.15 163.29 136,300
Aug 9, 2023 162.08 162.26 159.01 162.05 161.20 167,600
Aug 8, 2023 164.90 164.90 159.56 162.48 161.63 176,400
Aug 7, 2023 166.58 167.95 164.72 165.29 164.43 102,800
Aug 4, 2023 162.78 166.94 161.09 165.24 164.38 284,400
Aug 3, 2023 162.07 164.27 161.76 163.61 162.76 103,100
Aug 2, 2023 162.33 165.16 161.59 163.48 162.63 117,700
Aug 1, 2023 163.96 166.36 161.43 162.63 161.78 114,300
Jul 31, 2023 162.99 165.51 162.15 164.64 163.78 267,800
Jul 28, 2023 164.21 165.16 161.52 162.26 161.41 107,100
Jul 27, 2023 163.08 164.07 160.76 162.52 161.67 145,300
Jul 26, 2023 165.00 166.10 162.28 163.20 162.35 170,800
Jul 25, 2023 163.62 166.96 163.62 164.81 163.95 188,200
Jul 24, 2023 165.00 167.00 162.26 163.51 162.66 389,300
Jul 21, 2023 158.99 164.60 158.36 164.00 163.14 580,100
Jul 20, 2023 158.00 158.00 149.18 157.04 156.22 291,700
Jul 19, 2023 147.51 147.51 144.05 145.65 144.89 203,200
Jul 18, 2023 146.00 147.19 144.93 147.07 146.30 177,600
Jul 17, 2023 142.88 148.60 142.88 146.40 145.64 193,100
Jul 14, 2023 142.49 144.12 142.13 142.38 141.64 96,900
Jul 13, 2023 143.74 144.67 142.55 143.02 142.27 174,400
Jul 12, 2023 148.21 148.21 143.84 143.90 143.15 161,000
Jul 11, 2023 144.26 146.71 143.99 146.50 145.74 232,900
Jul 10, 2023 139.39 144.04 139.39 143.70 142.95 155,200
Jul 7, 2023 140.32 142.60 139.93 140.08 139.35 179,600
Jul 6, 2023 140.12 141.34 138.71 140.30 139.57 149,600
Jul 5, 2023 145.94 146.45 140.55 141.62 140.88 200,500
Jul 3, 2023 146.92 147.61 145.80 146.98 146.21 64,700
Jun 30, 2023 148.12 149.24 146.80 147.56 146.79 151,500
Jun 29, 2023 143.89 148.66 143.43 147.31 146.54 152,200
Jun 28, 2023 144.41 145.56 143.25 144.32 143.57 195,900
Jun 27, 2023 144.90 145.54 143.88 144.71 143.96 124,000
Jun 26, 2023 144.19 145.77 143.15 144.19 143.44 167,100
Jun 23, 2023 145.64 147.14 143.55 143.66 142.91 212,300
Jun 22, 2023 150.52 150.80 146.32 147.05 146.28 163,700
Jun 21, 2023 148.66 152.72 148.12 150.95 150.16 130,800
Jun 20, 2023 149.50 151.92 148.88 149.35 148.57 144,800
Jun 16, 2023 150.87 150.87 147.83 149.50 148.72 447,700
Jun 15, 2023 149.64 150.73 148.11 149.53 148.75 178,200
Jun 14, 2023 152.00 152.45 149.81 150.24 149.46 157,500
Jun 13, 2023 153.60 156.15 151.15 152.03 151.24 197,700
Jun 12, 2023 152.97 155.25 151.44 153.60 152.80 162,900
Jun 9, 2023 151.69 153.31 150.14 152.51 151.71 163,800
Jun 8, 2023 150.06 152.49 148.66 151.03 150.24 202,600
Jun 7, 2023 146.77 151.09 146.77 150.77 149.98 270,200
Jun 6, 2023 143.30 146.99 142.05 146.33 145.57 138,200
Jun 5, 2023 143.45 144.78 140.65 143.76 143.01 149,600
Jun 2, 2023 142.07 145.30 140.19 145.00 144.24 139,900
Jun 1, 2023 138.40 142.19 137.29 142.07 141.33 188,800
May 31, 2023 139.03 139.90 136.73 137.87 137.15 381,100
May 30, 2023 139.30 141.91 139.19 139.69 138.96 123,400
May 26, 2023 137.02 139.37 137.02 139.19 138.46 117,000
May 25, 2023 0.23 Dividend
May 25, 2023 139.06 139.08 136.32 136.86 136.15 194,700
May 24, 2023 138.96 139.37 136.68 138.40 137.45 134,600
May 23, 2023 140.39 142.57 139.74 139.94 138.98 104,300
May 22, 2023 141.84 142.95 140.65 140.91 139.95 75,800
May 19, 2023 142.09 143.37 141.75 142.37 141.40 183,500
May 18, 2023 139.19 140.88 138.82 140.65 139.69 94,000
May 17, 2023 137.56 139.80 136.96 138.93 137.98 104,700
May 16, 2023 136.81 138.25 135.88 137.32 136.38 76,500
May 15, 2023 137.68 137.90 136.10 137.59 136.65 122,300
May 12, 2023 137.87 139.50 136.11 137.68 136.74 154,900
May 11, 2023 138.74 138.74 136.74 137.64 136.70 106,600
May 10, 2023 139.08 139.83 136.74 139.08 138.13 131,000
May 9, 2023 137.43 139.40 137.21 138.06 137.12 174,000
May 8, 2023 138.95 139.54 136.79 137.77 136.83 132,100
May 5, 2023 138.16 139.87 136.97 139.26 138.31 135,500
May 4, 2023 135.16 138.11 135.10 137.38 136.44 178,600
May 3, 2023 138.10 138.59 133.96 135.72 134.79 259,500
May 2, 2023 136.20 138.69 135.33 137.66 136.72 152,400
May 1, 2023 132.99 137.76 132.99 136.55 135.62 163,400
Apr 28, 2023 132.53 133.65 131.49 132.33 131.43 380,600
Apr 27, 2023 130.75 133.43 130.75 132.83 131.92 137,900
Apr 26, 2023 132.22 132.60 128.94 130.17 129.28 201,600
Apr 25, 2023 133.87 134.49 132.03 132.76 131.85 186,200

Related Tickers

ITRI Itron, Inc.
94.42
-0.44%
 
COHR Coherent Corp.
52.10
-0.48%
 
AWIN AERWINS Technologies Inc.
2.7800
-16.52%
 
GRMN Garmin Ltd.
142.79
+0.20%
 
FTV Fortive Corporation
76.05
-5.76%
 
TDY Teledyne Technologies Incorporated
362.50
-10.95%
 
TRMB Trimble Inc.
59.51
-0.30%
 
WRAP Wrap Technologies, Inc.
1.9700
-2.48%
 
CGNX Cognex Corporation
39.53
-0.03%
 
ESE ESCO Technologies Inc.
104.28
-0.32%