Skip to main content

Badger Meter, Inc. Common Stock (NY:BMI)

244.95 -1.11 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 246.68 249.05 244.33 244.95 222,190 -1.11(-0.45%)
Jun 27, 2025 248.25 249.00 244.83 246.06 289,777 -0.88(-0.36%)
Jun 26, 2025 243.48 247.80 241.42 246.94 212,369 +4.55(+1.88%)
Jun 25, 2025 247.82 248.07 241.94 242.39 147,114 -4.81(-1.95%)
Jun 24, 2025 247.99 251.54 245.50 247.20 189,028 +0.61(+0.25%)
Jun 23, 2025 244.09 246.59 243.04 246.59 185,304 +3.01(+1.24%)
Jun 20, 2025 242.75 244.32 241.15 243.58 266,230 +1.94(+0.80%)
Jun 18, 2025 242.94 245.16 241.51 241.64 138,152 -0.92(-0.38%)
Jun 17, 2025 242.51 244.59 241.83 242.56 131,538 -0.89(-0.37%)
Jun 16, 2025 245.12 247.04 242.85 243.45 181,842 +0.70(+0.29%)
Jun 13, 2025 242.97 247.51 241.10 242.75 165,205 -1.88(-0.77%)
Jun 12, 2025 243.07 246.75 243.07 244.63 137,423 -0.70(-0.29%)
Jun 11, 2025 248.48 249.48 243.88 245.33 162,198 -2.14(-0.86%)
Jun 10, 2025 248.16 249.84 246.21 247.47 144,641 -0.36(-0.15%)
Jun 09, 2025 248.12 249.20 245.21 247.83 168,604 +0.93(+0.38%)
Jun 06, 2025 252.53 252.53 245.15 246.90 215,571 -1.27(-0.51%)
Jun 05, 2025 249.17 251.45 246.21 248.17 224,195 -0.89(-0.36%)
Jun 04, 2025 254.45 255.90 248.95 249.06 191,352 -5.11(-2.01%)
Jun 03, 2025 252.25 256.08 251.51 254.17 261,852 +2.43(+0.97%)
Jun 02, 2025 247.49 253.06 245.89 251.74 328,689 +3.52(+1.42%)
May 30, 2025 247.48 249.30 245.27 248.22 338,979 -0.26(-0.10%)
May 29, 2025 247.72 249.18 245.28 248.48 189,953 +2.71(+1.10%)
May 28, 2025 250.02 250.10 244.49 245.77 215,416 -4.04(-1.62%)
May 27, 2025 246.40 250.41 244.87 249.81 217,625 +6.35(+2.61%)
May 23, 2025 238.66 244.02 238.66 243.46 158,113 +0.13(+0.05%)
May 22, 2025 240.94 244.14 240.72 243.33 261,169 -0.01(-0.00%)
May 21, 2025 243.09 246.10 241.10 243.34 225,975 -3.56(-1.44%)
May 20, 2025 247.43 247.43 242.77 246.90 274,649 +3.89(+1.60%)
May 19, 2025 241.13 243.72 241.13 243.01 184,489 -1.62(-0.66%)
May 16, 2025 244.66 244.95 242.41 244.63 206,432 +0.79(+0.32%)
May 15, 2025 240.46 245.18 239.46 243.84 172,647 +2.59(+1.07%)
May 14, 2025 243.92 247.15 240.86 241.25 269,234 -5.86(-2.37%)
May 13, 2025 236.49 249.30 235.25 247.12 855,268 +11.99(+5.10%)
May 12, 2025 240.51 240.51 231.01 235.12 202,894 +4.56(+1.98%)
May 09, 2025 230.39 231.13 228.48 230.56 115,124 +1.62(+0.71%)
May 08, 2025 228.34 232.09 225.95 228.94 174,804 +3.38(+1.50%)
May 07, 2025 225.75 227.50 223.49 225.56 170,992 +1.57(+0.70%)
May 06, 2025 226.17 229.31 223.63 223.99 207,202 -4.28(-1.88%)
May 05, 2025 229.42 231.34 227.42 228.27 187,289 -1.05(-0.46%)
May 02, 2025 226.31 230.35 225.06 229.32 271,731 +5.41(+2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.