Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

237.68 -1.70 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 238.53 240.94 237.38 239.38 156,980 +0.37(+0.15%)
Jul 11, 2025 238.43 239.88 236.78 239.01 159,086 -0.68(-0.28%)
Jul 10, 2025 240.46 241.79 237.56 239.69 186,537 -0.13(-0.05%)
Jul 09, 2025 237.71 240.25 236.08 239.82 212,925 +1.86(+0.78%)
Jul 08, 2025 239.90 240.61 236.24 237.96 239,368 -1.55(-0.65%)
Jul 07, 2025 242.44 243.21 237.42 239.51 288,325 -3.11(-1.28%)
Jul 03, 2025 241.72 242.78 240.02 242.62 145,014 +2.29(+0.95%)
Jul 02, 2025 239.96 242.42 237.17 240.33 268,890 -0.25(-0.10%)
Jul 01, 2025 243.64 245.98 240.48 240.58 214,533 -4.37(-1.78%)
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.