Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 218.85 218.85 211.93 217.07 630,772 -2.56(-1.17%)
Sep 19, 2024 217.16 219.71 213.83 219.63 158,623 +7.81(+3.69%)
Sep 18, 2024 214.13 217.68 211.37 211.82 307,238 -1.77(-0.83%)
Sep 17, 2024 212.37 215.94 212.00 213.59 138,894 +1.80(+0.85%)
Sep 16, 2024 209.09 211.93 206.22 211.79 131,294 +2.71(+1.30%)
Sep 13, 2024 205.10 209.54 202.31 209.08 121,499 +5.28(+2.59%)
Sep 12, 2024 200.65 204.12 198.77 203.80 128,675 +3.63(+1.81%)
Sep 11, 2024 196.53 200.59 192.50 200.17 142,511 +4.98(+2.55%)
Sep 10, 2024 192.77 196.02 191.05 195.19 136,755 +3.12(+1.62%)
Sep 09, 2024 191.31 193.37 189.87 192.07 172,913 +1.46(+0.77%)
Sep 06, 2024 192.03 192.90 190.07 190.61 106,513 -1.70(-0.88%)
Sep 05, 2024 195.00 195.00 191.47 192.31 140,010 -2.95(-1.51%)
Sep 04, 2024 196.14 197.66 194.61 195.26 150,741 -2.21(-1.12%)
Sep 03, 2024 205.62 206.59 196.05 197.47 158,602 -9.47(-4.58%)
Aug 30, 2024 205.29 207.97 203.51 206.94 284,267 +2.72(+1.33%)
Aug 29, 2024 205.09 206.72 203.85 204.22 118,398 +0.27(+0.13%)
Aug 28, 2024 205.23 206.38 203.64 203.95 108,974 -0.82(-0.40%)
Aug 27, 2024 204.00 206.34 202.66 204.77 122,874 -0.11(-0.05%)
Aug 26, 2024 204.87 207.50 204.06 204.88 131,448 +1.94(+0.96%)
Aug 23, 2024 204.00 206.44 202.83 202.94 142,327 -0.02(-0.01%)
Aug 22, 2024 204.71 205.69 202.10 202.96 100,200 -1.48(-0.72%)
Aug 21, 2024 203.00 205.40 201.39 204.44 95,425 +3.30(+1.64%)
Aug 20, 2024 202.99 203.15 200.40 201.13 84,517 -2.04(-1.00%)
Aug 19, 2024 199.44 203.60 199.36 203.17 86,322 +3.52(+1.77%)
Aug 16, 2024 200.56 202.19 198.32 199.65 171,851 -1.64(-0.81%)
Aug 15, 2024 200.66 203.09 199.13 201.28 204,056 +4.77(+2.43%)
Aug 14, 2024 195.43 197.55 194.04 196.51 129,206 +2.30(+1.18%)
Aug 13, 2024 192.39 195.16 191.13 194.22 93,201 +3.81(+2.00%)
Aug 12, 2024 191.13 191.85 188.52 190.40 83,915 -0.73(-0.38%)
Aug 09, 2024 191.67 193.98 190.13 191.13 104,518 -0.85(-0.44%)
Aug 08, 2024 189.77 192.65 188.62 191.98 114,480 +4.80(+2.57%)
Aug 07, 2024 191.95 192.23 187.03 187.18 101,696 -1.79(-0.95%)
Aug 06, 2024 188.67 191.29 188.34 188.96 137,162 +1.45(+0.77%)
Aug 05, 2024 187.19 190.22 185.53 187.52 216,123 -7.51(-3.85%)
Aug 02, 2024 194.50 196.42 190.70 195.02 172,384 -6.68(-3.31%)
Aug 01, 2024 206.43 209.65 198.52 201.70 192,288 -4.11(-2.00%)
Jul 31, 2024 204.00 208.03 201.03 205.81 331,118 +4.09(+2.03%)
Jul 30, 2024 206.87 206.87 200.29 201.72 124,097 -3.32(-1.62%)
Jul 29, 2024 207.45 209.94 202.70 205.05 269,471 -0.90(-0.44%)
Jul 26, 2024 204.84 206.27 202.13 205.94 115,900 +4.75(+2.36%)
Jul 25, 2024 200.52 205.60 198.13 201.19 161,159 +0.42(+0.21%)
Jul 24, 2024 203.10 206.07 200.59 200.77 197,862 -3.29(-1.61%)
Jul 23, 2024 201.91 206.22 199.61 204.07 251,179 +2.89(+1.43%)
Jul 22, 2024 191.92 201.23 191.92 201.18 266,891 +10.94(+5.75%)
Jul 19, 2024 194.26 194.26 180.70 190.24 374,438 -3.42(-1.77%)
Jul 18, 2024 196.50 197.68 192.97 193.67 281,136 -2.87(-1.46%)
Jul 17, 2024 198.94 201.48 196.19 196.53 238,808 -4.54(-2.26%)
Jul 16, 2024 197.79 201.82 196.71 201.07 230,834 +5.20(+2.66%)
Jul 15, 2024 194.41 196.70 194.38 195.87 203,807 +3.21(+1.66%)
Jul 12, 2024 194.03 195.52 192.57 192.67 109,463 +0.32(+0.17%)
Jul 11, 2024 191.91 195.02 191.12 192.35 124,806 +4.12(+2.19%)
Jul 10, 2024 186.04 188.42 185.47 188.22 95,843 +3.07(+1.66%)
Jul 09, 2024 187.00 187.53 185.15 185.15 99,522 -2.32(-1.24%)
Jul 08, 2024 188.72 190.01 187.46 187.47 142,048 +0.40(+0.21%)
Jul 05, 2024 188.56 188.56 185.08 187.07 115,387 -1.30(-0.69%)
Jul 03, 2024 187.36 188.85 186.38 188.36 103,353 +1.83(+0.98%)
Jul 02, 2024 184.80 187.17 184.58 186.54 147,456 +2.08(+1.13%)
Jul 01, 2024 186.44 186.44 182.84 184.46 184,296 -1.58(-0.85%)
Jun 28, 2024 188.04 188.32 184.23 186.04 327,296 +0.21(+0.11%)
Jun 27, 2024 184.35 186.56 184.35 185.83 115,223 +1.84(+1.00%)
Jun 26, 2024 185.06 185.97 183.25 183.99 155,005 -1.93(-1.04%)
Jun 25, 2024 187.16 187.16 185.28 185.92 124,616 -0.83(-0.44%)
Jun 24, 2024 188.39 188.87 186.22 186.75 141,149 -1.35(-0.72%)
Jun 21, 2024 186.95 188.12 183.64 188.09 448,570 +1.53(+0.82%)
Jun 20, 2024 189.44 190.91 186.11 186.57 101,100 -3.66(-1.93%)
Jun 18, 2024 188.86 191.22 188.18 190.23 117,198 +1.54(+0.81%)
Jun 17, 2024 185.65 189.55 184.17 188.69 105,437 +2.54(+1.36%)
Jun 14, 2024 186.85 186.96 184.44 186.16 100,385 -2.35(-1.24%)
Jun 13, 2024 188.25 189.25 186.62 188.50 130,656 -0.29(-0.15%)
Jun 12, 2024 189.53 191.44 188.57 188.79 151,582 +3.12(+1.68%)
Jun 11, 2024 184.95 185.91 183.48 185.67 125,464 +0.01(+0.01%)
Jun 10, 2024 183.48 186.01 183.48 185.66 134,219 +0.65(+0.35%)
Jun 07, 2024 186.19 187.93 184.23 185.01 123,151 -2.18(-1.16%)
Jun 06, 2024 187.91 189.61 187.19 187.19 103,904 -1.64(-0.87%)
Jun 05, 2024 188.28 190.14 186.69 188.82 92,111 +1.97(+1.05%)
Jun 04, 2024 187.26 188.22 185.69 186.86 104,643 -1.46(-0.77%)
Jun 03, 2024 192.12 192.48 187.67 188.31 139,170 -4.32(-2.24%)
May 31, 2024 191.31 193.19 191.09 192.64 179,013 +0.81(+0.42%)
May 30, 2024 190.63 192.73 189.86 191.83 138,436 +1.53(+0.80%)
May 29, 2024 193.26 193.50 189.72 190.30 215,925 -5.40(-2.76%)
May 28, 2024 200.31 200.31 194.00 195.70 237,115 -4.60(-2.30%)
May 24, 2024 200.28 202.06 198.31 200.30 126,018 +0.99(+0.50%)
May 23, 2024 200.36 202.47 197.76 199.32 195,958 +0.54(+0.27%)
May 22, 2024 198.25 201.26 197.81 198.78 154,897 +1.08(+0.54%)
May 21, 2024 196.00 198.96 194.43 197.70 151,012 +1.64(+0.84%)
May 20, 2024 196.07 198.18 195.79 196.06 93,764 -0.56(-0.28%)
May 17, 2024 196.64 197.79 194.85 196.61 132,806 +0.88(+0.45%)
May 16, 2024 195.04 196.66 193.30 195.74 185,840 +0.35(+0.18%)
May 15, 2024 194.59 196.87 192.78 195.39 148,103 +1.75(+0.91%)
May 14, 2024 194.30 194.74 191.07 193.63 186,728 +0.02(+0.01%)
May 13, 2024 196.65 197.88 192.99 193.61 188,988 -2.17(-1.11%)
May 10, 2024 198.40 198.80 194.68 195.79 185,591 -1.33(-0.67%)
May 09, 2024 194.30 197.51 193.72 197.11 240,073 +3.42(+1.77%)
May 08, 2024 190.98 193.88 189.96 193.69 244,073 +2.62(+1.37%)
May 07, 2024 191.37 194.02 189.68 191.07 329,948 +0.93(+0.49%)
May 06, 2024 189.88 190.92 189.11 190.14 127,941 +1.72(+0.91%)
May 03, 2024 188.61 189.81 186.96 188.43 185,904 +1.72(+0.92%)
May 02, 2024 183.83 187.26 181.87 186.70 240,647 +4.74(+2.60%)
May 01, 2024 182.87 183.57 181.49 181.97 224,680 -0.40(-0.22%)
Apr 30, 2024 184.86 187.56 182.22 182.37 344,740 -2.83(-1.53%)
Apr 29, 2024 185.43 187.17 185.11 185.20 148,225 +0.24(+0.13%)
Apr 26, 2024 183.13 186.79 183.13 184.96 158,636 +1.74(+0.95%)
Apr 25, 2024 182.55 184.59 180.89 183.22 247,518 +0.64(+0.35%)
Apr 24, 2024 185.56 186.84 182.50 182.59 259,060 -3.25(-1.75%)
Apr 23, 2024 181.32 186.22 181.32 185.84 226,154 +5.24(+2.90%)
Apr 22, 2024 177.94 182.25 177.94 180.59 303,988 +4.35(+2.47%)
Apr 19, 2024 176.82 180.45 174.27 176.25 547,067 -1.69(-0.95%)
Apr 18, 2024 163.96 178.97 163.96 177.94 698,526 +25.40(+16.65%)
Apr 17, 2024 154.43 154.84 152.06 152.54 181,557 -1.09(-0.71%)
Apr 16, 2024 151.96 155.27 151.04 153.62 128,430 +0.92(+0.60%)
Apr 15, 2024 152.77 154.46 151.19 152.71 203,391 +0.26(+0.17%)
Apr 12, 2024 152.49 153.34 151.13 152.45 119,003 -1.32(-0.86%)
Apr 11, 2024 153.31 154.18 150.72 153.76 177,105 +0.26(+0.17%)
Apr 10, 2024 154.24 154.88 152.33 153.50 148,100 -4.10(-2.60%)
Apr 09, 2024 158.07 158.07 155.50 157.60 61,097 +0.22(+0.14%)
Apr 08, 2024 159.15 160.11 157.16 157.38 84,952 -1.27(-0.80%)
Apr 05, 2024 155.28 159.42 155.28 158.65 140,875 +3.30(+2.12%)
Apr 04, 2024 157.93 158.52 154.77 155.35 116,777 -1.13(-0.72%)
Apr 03, 2024 156.26 158.72 156.09 156.47 127,402 -0.78(-0.49%)
Apr 02, 2024 157.46 157.46 155.24 157.25 176,716 -1.95(-1.23%)
Apr 01, 2024 162.00 162.32 158.10 159.21 97,267 -2.11(-1.31%)
Mar 28, 2024 161.31 163.80 160.16 161.32 199,316 +0.81(+0.50%)
Mar 27, 2024 158.60 160.69 158.36 160.51 98,829 +3.49(+2.22%)
Mar 26, 2024 159.03 159.03 156.76 157.02 114,588 -1.07(-0.67%)
Mar 25, 2024 159.79 160.38 157.98 158.09 64,597 -1.66(-1.04%)
Mar 22, 2024 159.06 159.94 157.71 159.75 87,993 +1.19(+0.75%)
Mar 21, 2024 157.85 160.89 157.07 158.57 143,684 +1.58(+1.01%)
Mar 20, 2024 155.49 158.50 154.20 156.98 112,687 +1.59(+1.02%)
Mar 19, 2024 153.71 156.18 153.28 155.40 129,382 +1.47(+0.95%)
Mar 18, 2024 153.63 155.72 153.14 153.93 137,431 +0.56(+0.36%)
Mar 15, 2024 150.70 153.78 150.70 153.38 333,644 +1.66(+1.09%)
Mar 14, 2024 153.16 153.95 150.41 151.72 140,511 -1.66(-1.09%)
Mar 13, 2024 156.86 157.44 152.95 153.38 174,813 -4.10(-2.60%)
Mar 12, 2024 156.53 157.73 155.51 157.48 90,215 +0.24(+0.15%)
Mar 11, 2024 160.46 160.46 156.78 157.24 115,518 -3.31(-2.06%)
Mar 08, 2024 163.70 163.70 160.52 160.55 119,988 -1.72(-1.06%)
Mar 07, 2024 163.12 164.31 161.81 162.28 141,330 +0.16(+0.10%)
Mar 06, 2024 161.81 164.12 160.84 162.12 130,732 +1.26(+0.78%)
Mar 05, 2024 160.17 163.87 159.68 160.86 170,809 -0.42(-0.26%)
Mar 04, 2024 159.69 162.23 158.68 161.28 117,305 +1.84(+1.16%)
Mar 01, 2024 158.79 160.11 157.92 159.44 116,817 +1.23(+0.77%)
Feb 29, 2024 157.52 158.50 157.10 158.21 254,052 +0.89(+0.56%)
Feb 28, 2024 155.82 158.60 155.82 157.32 84,087 +0.31(+0.20%)
Feb 27, 2024 157.79 157.84 156.35 157.01 92,311 +0.51(+0.33%)
Feb 26, 2024 156.57 156.82 155.28 156.50 154,209 +0.41(+0.26%)
Feb 23, 2024 156.56 156.69 154.77 156.10 134,649 +0.50(+0.32%)
Feb 22, 2024 155.60 156.31 153.34 155.60 188,533 +0.65(+0.42%)
Feb 21, 2024 156.54 156.54 154.26 154.95 138,948 -1.14(-0.73%)
Feb 20, 2024 155.26 157.01 154.76 156.09 128,128 -0.58(-0.37%)
Feb 16, 2024 155.16 158.67 154.64 156.66 188,968 +1.30(+0.84%)
Feb 15, 2024 153.74 155.59 153.31 155.36 224,743 +2.62(+1.71%)
Feb 14, 2024 151.45 152.81 149.69 152.74 240,803 +3.55(+2.38%)
Feb 13, 2024 148.09 150.85 147.25 149.19 306,184 -2.32(-1.53%)
Feb 12, 2024 149.21 151.85 147.90 151.51 188,844 +2.34(+1.57%)
Feb 09, 2024 146.22 150.42 146.08 149.17 200,111 +3.43(+2.36%)
Feb 08, 2024 143.44 146.15 142.93 145.73 236,467 +3.27(+2.30%)
Feb 07, 2024 140.15 143.43 139.16 142.46 216,612 +2.42(+1.73%)
Feb 06, 2024 139.09 141.03 138.84 140.04 243,470 +0.81(+0.58%)
Feb 05, 2024 141.74 142.07 138.94 139.24 265,488 -3.75(-2.62%)
Feb 02, 2024 143.23 145.32 142.23 142.99 214,464 -1.67(-1.16%)
Feb 01, 2024 144.71 146.34 144.13 144.66 211,605 +1.35(+0.94%)
Jan 31, 2024 145.69 145.69 142.23 143.31 322,481 -1.89(-1.30%)
Jan 30, 2024 145.91 145.91 142.05 145.20 222,550 -0.52(-0.35%)
Jan 29, 2024 143.70 145.71 142.57 145.71 267,901 +2.63(+1.84%)
Jan 26, 2024 150.98 151.26 139.34 143.09 486,408 -8.51(-5.61%)
Jan 25, 2024 151.62 152.35 149.87 151.60 194,083 +1.64(+1.10%)
Jan 24, 2024 155.35 155.35 149.94 149.95 141,160 -3.64(-2.37%)
Jan 23, 2024 156.20 157.12 153.55 153.60 135,504 -1.22(-0.79%)
Jan 22, 2024 152.32 155.53 152.32 154.82 247,814 +3.81(+2.52%)
Jan 19, 2024 151.19 151.46 148.66 151.01 322,381 +0.62(+0.41%)
Jan 18, 2024 149.05 150.90 148.48 150.39 168,625 +1.89(+1.27%)
Jan 17, 2024 149.29 149.64 147.81 148.50 105,287 -2.02(-1.34%)
Jan 16, 2024 150.86 151.88 149.47 150.52 140,787 -0.48(-0.32%)
Jan 12, 2024 151.95 151.95 149.81 151.00 122,701 +1.00(+0.67%)
Jan 11, 2024 150.28 151.01 147.96 149.99 113,169 -0.63(-0.42%)
Jan 10, 2024 149.59 150.62 148.15 150.62 96,670 +0.99(+0.66%)
Jan 09, 2024 150.87 150.87 146.91 149.63 150,707 -2.92(-1.91%)
Jan 08, 2024 148.53 152.55 148.53 152.55 120,865 +4.14(+2.79%)
Jan 05, 2024 151.30 152.64 147.98 148.41 276,375 -4.13(-2.71%)
Jan 04, 2024 153.68 154.67 151.94 152.54 308,605 +1.14(+0.76%)
Jan 03, 2024 155.91 155.91 150.44 151.40 249,933 -4.25(-2.73%)
Jan 02, 2024 151.85 157.09 150.90 155.65 284,847 +2.01(+1.31%)
Dec 29, 2023 154.86 155.61 153.50 153.64 122,315 -0.92(-0.59%)
Dec 28, 2023 154.57 156.00 153.56 154.55 107,479 -0.69(-0.44%)
Dec 27, 2023 155.26 156.20 154.53 155.24 80,292 +0.31(+0.20%)
Dec 26, 2023 153.82 155.59 153.26 154.93 87,755 +1.12(+0.72%)
Dec 22, 2023 153.02 154.62 152.46 153.81 101,127 +2.18(+1.44%)
Dec 21, 2023 151.26 152.86 150.50 151.64 80,587 +1.37(+0.91%)
Dec 20, 2023 153.50 155.02 150.03 150.26 133,751 -3.57(-2.32%)
Dec 19, 2023 152.78 155.94 152.56 153.84 179,202 +2.04(+1.34%)
Dec 18, 2023 151.82 152.13 147.78 151.79 150,519 -0.22(-0.14%)
Dec 15, 2023 156.96 157.63 151.88 152.01 433,447 -4.34(-2.78%)
Dec 14, 2023 156.82 157.72 155.23 156.35 199,067 +2.21(+1.43%)
Dec 13, 2023 150.82 155.10 150.45 154.14 183,763 +3.12(+2.07%)
Dec 12, 2023 150.75 152.21 149.22 151.02 76,626 +0.37(+0.24%)
Dec 11, 2023 149.79 150.86 148.84 150.65 110,934 +0.65(+0.43%)
Dec 08, 2023 148.01 150.64 147.84 150.00 89,686 +2.37(+1.60%)
Dec 07, 2023 149.42 150.00 147.37 147.63 122,119 -1.85(-1.24%)
Dec 06, 2023 149.69 151.84 149.48 149.49 99,661 +0.73(+0.49%)
Dec 05, 2023 150.06 150.08 148.40 148.76 81,193 -1.43(-0.95%)
Dec 04, 2023 147.06 150.42 147.06 150.19 96,506 +1.79(+1.21%)
Dec 01, 2023 146.00 148.58 144.67 148.40 153,091 +1.73(+1.18%)
Nov 30, 2023 146.24 146.75 145.30 146.67 118,772 +0.57(+0.39%)
Nov 29, 2023 147.62 149.32 144.86 146.10 134,389 -0.12(-0.08%)
Nov 28, 2023 147.90 148.25 145.53 146.22 108,984 -2.51(-1.69%)
Nov 27, 2023 148.79 150.59 148.29 148.73 121,814 -0.11(-0.07%)
Nov 24, 2023 148.58 149.52 148.28 148.84 44,679 +0.68(+0.46%)
Nov 22, 2023 148.56 150.37 147.60 148.16 113,084 +1.79(+1.22%)
Nov 21, 2023 145.34 146.37 144.43 146.37 90,388 +0.67(+0.46%)
Nov 20, 2023 147.28 147.54 145.46 145.71 85,690 -1.71(-1.16%)
Nov 17, 2023 147.88 148.40 147.19 147.41 97,190 +0.28(+0.19%)
Nov 16, 2023 146.76 148.05 145.83 147.14 88,889 -0.11(-0.07%)
Nov 15, 2023 149.41 152.40 147.18 147.25 114,831 -2.22(-1.49%)
Nov 14, 2023 147.31 149.86 145.23 149.47 157,161 +5.79(+4.03%)
Nov 13, 2023 142.92 147.32 142.62 143.68 187,832 +2.30(+1.62%)
Nov 10, 2023 142.08 142.16 139.25 141.38 121,658 +0.67(+0.47%)
Nov 09, 2023 142.15 143.22 140.13 140.72 163,802 -0.09(-0.06%)
Nov 08, 2023 142.93 143.00 139.04 140.81 166,426 -1.85(-1.30%)
Nov 07, 2023 141.08 144.72 139.71 142.66 176,660 +1.62(+1.15%)
Nov 06, 2023 141.47 141.47 139.08 141.04 154,505 -0.94(-0.66%)
Nov 03, 2023 143.94 146.03 141.53 141.98 150,936 +0.52(+0.37%)
Nov 02, 2023 139.08 141.52 137.05 141.46 171,097 +3.61(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.