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

Badger Meter (NY: BMI )

199.65 +0.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 29, 2023 155.39 156.14 154.02 154.16 121,899 -0.92(-0.59%)
Dec 28, 2023 155.10 156.53 154.08 155.08 107,114 -0.69(-0.44%)
Dec 27, 2023 155.79 156.74 155.06 155.77 80,019 +0.31(+0.20%)
Dec 26, 2023 154.35 156.12 153.78 155.46 87,456 +1.12(+0.72%)
Dec 22, 2023 153.54 155.15 152.98 154.34 100,783 +2.19(+1.44%)
Dec 21, 2023 151.77 153.38 151.01 152.15 80,312 +1.38(+0.91%)
Dec 20, 2023 154.02 155.55 150.55 150.78 133,296 -3.58(-2.32%)
Dec 19, 2023 153.30 156.48 153.08 154.36 178,592 +2.05(+1.34%)
Dec 18, 2023 152.34 152.65 148.29 152.31 150,007 -0.22(-0.14%)
Dec 15, 2023 157.50 158.17 152.40 152.53 431,971 -4.35(-2.78%)
Dec 14, 2023 157.36 158.25 155.76 156.89 198,389 +2.22(+1.43%)
Dec 13, 2023 151.34 155.63 150.97 154.67 183,138 +3.13(+2.07%)
Dec 12, 2023 151.26 152.73 149.73 151.53 76,365 +0.37(+0.24%)
Dec 11, 2023 150.31 151.38 149.34 151.16 110,556 +0.65(+0.43%)
Dec 08, 2023 148.52 151.16 148.35 150.52 89,381 +2.38(+1.60%)
Dec 07, 2023 149.93 150.52 147.87 148.14 121,703 -1.86(-1.24%)
Dec 06, 2023 150.20 152.36 149.99 150.00 99,322 +0.73(+0.49%)
Dec 05, 2023 150.58 150.60 148.90 149.27 80,917 -1.44(-0.95%)
Dec 04, 2023 147.56 150.94 147.56 150.71 96,178 +1.80(+1.21%)
Dec 01, 2023 146.50 149.09 145.16 148.91 152,570 +1.74(+1.18%)
Nov 30, 2023 146.74 147.25 145.80 147.17 118,368 +0.57(+0.39%)
Nov 29, 2023 148.12 149.83 145.35 146.60 133,932 -0.12(-0.08%)
Nov 28, 2023 148.41 148.76 146.02 146.72 108,613 -2.52(-1.69%)
Nov 27, 2023 149.30 151.10 148.80 149.24 121,399 -0.11(-0.07%)
Nov 24, 2023 149.09 150.03 148.79 149.35 44,527 +0.68(+0.46%)
Nov 22, 2023 149.07 150.88 148.11 148.67 112,699 +1.80(+1.22%)
Nov 21, 2023 145.83 146.87 144.93 146.87 90,080 +0.67(+0.46%)
Nov 20, 2023 147.79 148.05 145.96 146.20 85,398 -1.71(-1.16%)
Nov 17, 2023 148.39 148.90 147.70 147.92 96,859 +0.28(+0.19%)
Nov 16, 2023 147.26 148.56 146.33 147.64 88,587 -0.11(-0.07%)
Nov 15, 2023 149.92 152.92 147.68 147.75 114,440 -2.23(-1.49%)
Nov 14, 2023 147.81 150.37 145.72 149.98 156,626 +5.81(+4.03%)
Nov 13, 2023 143.41 147.83 143.10 144.17 187,193 +2.30(+1.62%)
Nov 10, 2023 142.56 142.64 139.72 141.87 121,244 +0.67(+0.47%)
Nov 09, 2023 142.63 143.71 140.61 141.20 163,244 -0.09(-0.06%)
Nov 08, 2023 143.42 143.49 139.52 141.29 165,860 -1.85(-1.30%)
Nov 07, 2023 141.56 145.22 140.18 143.14 176,059 +1.62(+1.15%)
Nov 06, 2023 141.96 141.96 139.55 141.52 153,979 -0.95(-0.66%)
Nov 03, 2023 144.43 146.53 142.02 142.47 150,422 +0.52(+0.36%)
Nov 02, 2023 139.55 142.01 137.52 141.95 170,514 +3.62(+2.62%)
Nov 01, 2023 137.59 138.43 135.88 138.33 136,180 +0.22(+0.16%)
Oct 31, 2023 137.76 138.98 136.72 138.11 132,629 +0.94(+0.68%)
Oct 30, 2023 138.98 138.98 136.74 137.17 85,709 -0.28(-0.20%)
Oct 27, 2023 136.62 138.35 134.94 137.45 124,485 +0.26(+0.19%)
Oct 26, 2023 138.46 140.03 136.47 137.19 129,221 +0.48(+0.35%)
Oct 25, 2023 136.64 139.60 134.84 136.71 198,897 +0.24(+0.18%)
Oct 24, 2023 136.52 136.64 134.60 136.47 155,833 +1.30(+0.96%)
Oct 23, 2023 136.50 137.29 133.63 135.18 256,844 -1.33(-0.97%)
Oct 20, 2023 140.29 141.33 135.25 136.50 540,912 -1.88(-1.36%)
Oct 19, 2023 139.85 144.54 136.82 138.39 418,322 +4.03(+3.00%)
Oct 18, 2023 138.22 138.55 134.21 134.36 173,258 -5.01(-3.60%)
Oct 17, 2023 136.06 140.22 136.03 139.38 207,756 +2.64(+1.93%)
Oct 16, 2023 135.98 137.36 134.23 136.73 183,853 +1.15(+0.85%)
Oct 13, 2023 139.38 139.46 134.89 135.59 177,025 -3.87(-2.77%)
Oct 12, 2023 141.66 142.68 138.57 139.46 201,119 -1.42(-1.01%)
Oct 11, 2023 142.21 143.66 139.85 140.88 131,172 -1.87(-1.31%)
Oct 10, 2023 143.00 145.34 141.66 142.75 98,492 +0.18(+0.13%)
Oct 09, 2023 141.99 143.27 140.59 142.57 67,823 +0.04(+0.03%)
Oct 06, 2023 141.66 144.33 140.44 142.53 113,878 +0.63(+0.44%)
Oct 05, 2023 141.90 143.27 140.30 141.91 138,416 -0.12(-0.08%)
Oct 04, 2023 141.64 143.32 140.05 142.03 110,623 +0.18(+0.13%)
Oct 03, 2023 141.78 142.23 140.64 141.85 138,740 -0.61(-0.43%)
Oct 02, 2023 142.44 142.65 140.61 142.46 280,979 -0.96(-0.67%)
Sep 29, 2023 147.54 148.09 138.57 143.41 467,498 -11.58(-7.47%)
Sep 28, 2023 152.00 156.93 152.00 155.00 154,505 +3.14(+2.07%)
Sep 27, 2023 151.00 152.71 150.58 151.85 111,889 +1.93(+1.29%)
Sep 26, 2023 150.96 152.01 149.54 149.92 98,526 -1.56(-1.03%)
Sep 25, 2023 150.96 152.08 150.91 151.49 105,473 -0.39(-0.26%)
Sep 22, 2023 152.17 152.91 151.57 151.88 100,123 -0.24(-0.16%)
Sep 21, 2023 156.05 156.05 152.11 152.11 154,272 -5.15(-3.28%)
Sep 20, 2023 158.98 160.19 157.26 157.27 69,725 -1.06(-0.67%)
Sep 19, 2023 161.41 161.41 157.65 158.32 121,141 -2.83(-1.76%)
Sep 18, 2023 160.70 163.21 159.70 161.16 114,703 +0.84(+0.52%)
Sep 15, 2023 158.82 161.45 157.13 160.32 573,508 +1.47(+0.92%)
Sep 14, 2023 158.95 160.20 157.92 158.85 121,438 +0.62(+0.39%)
Sep 13, 2023 159.94 160.96 158.01 158.24 109,530 -1.70(-1.07%)
Sep 12, 2023 159.72 162.07 159.72 159.94 99,239 -1.34(-0.83%)
Sep 11, 2023 161.31 162.06 158.92 161.28 117,050 +1.16(+0.72%)
Sep 08, 2023 162.26 162.26 159.48 160.12 108,479 -1.88(-1.16%)
Sep 07, 2023 163.03 164.14 160.62 162.00 121,897 -1.15(-0.70%)
Sep 06, 2023 161.91 164.26 161.48 163.15 116,783 +1.72(+1.06%)
Sep 05, 2023 166.26 166.39 157.07 161.43 135,800 -5.66(-3.39%)
Sep 01, 2023 166.62 167.96 166.17 167.10 97,607 +1.55(+0.93%)
Aug 31, 2023 165.93 167.76 165.34 165.55 128,884 -0.04(-0.02%)
Aug 30, 2023 165.33 168.16 165.33 165.59 91,493 +0.26(+0.16%)
Aug 29, 2023 164.83 165.47 163.98 165.33 277,089 +0.16(+0.10%)
Aug 28, 2023 162.71 165.57 162.71 165.17 77,426 +2.99(+1.84%)
Aug 25, 2023 162.07 163.27 160.59 162.18 72,596 +1.62(+1.01%)
Aug 24, 2023 162.05 163.88 160.08 160.56 96,803 -1.50(-0.92%)
Aug 23, 2023 159.98 163.28 158.32 162.05 111,996 +2.81(+1.76%)
Aug 22, 2023 159.23 160.78 157.52 159.25 81,620 -0.24(-0.15%)
Aug 21, 2023 158.72 160.76 158.34 159.49 106,055 +0.77(+0.48%)
Aug 18, 2023 157.99 160.17 155.52 158.72 153,324 -0.40(-0.25%)
Aug 17, 2023 162.96 164.36 158.93 159.12 125,946 -4.05(-2.48%)
Aug 16, 2023 167.60 168.73 162.97 163.17 147,451 -4.32(-2.58%)
Aug 15, 2023 168.70 170.03 166.51 167.49 167,022 -1.23(-0.73%)
Aug 14, 2023 167.29 168.91 166.37 168.72 158,656 +2.70(+1.62%)
Aug 11, 2023 163.37 166.09 162.74 166.02 169,892 +2.67(+1.63%)
Aug 10, 2023 161.68 164.32 161.63 163.36 136,924 +2.09(+1.30%)
Aug 09, 2023 161.30 161.47 158.24 161.27 168,427 -0.43(-0.26%)
Aug 08, 2023 164.10 163.91 158.78 161.69 177,264 -2.80(-1.70%)
Aug 07, 2023 165.77 167.14 163.92 164.49 103,323 +0.05(+0.03%)
Aug 04, 2023 161.99 166.13 160.31 164.44 285,755 +1.62(+1.00%)
Aug 03, 2023 161.29 163.47 160.97 162.82 103,567 +0.13(+0.08%)
Aug 02, 2023 161.54 164.36 160.81 162.69 118,246 +0.85(+0.52%)
Aug 01, 2023 163.17 165.56 160.65 161.84 114,848 -2.00(-1.22%)
Jul 31, 2023 162.20 164.71 161.37 163.84 269,088 +2.37(+1.47%)
Jul 28, 2023 163.42 164.36 160.74 161.47 107,600 -0.26(-0.16%)
Jul 27, 2023 162.29 163.27 159.98 161.73 145,989 -0.68(-0.42%)
Jul 26, 2023 164.20 165.29 161.50 162.41 171,625 -1.60(-0.98%)
Jul 25, 2023 162.83 166.15 162.83 164.01 189,071 +1.29(+0.80%)
Jul 24, 2023 164.20 166.19 161.47 162.72 391,195 -0.49(-0.30%)
Jul 21, 2023 158.22 163.80 157.59 163.21 583,274 +6.93(+4.43%)
Jul 20, 2023 157.24 157.24 148.46 156.28 293,120 +11.34(+7.82%)
Jul 19, 2023 146.80 146.80 143.35 144.94 204,197 -1.41(-0.97%)
Jul 18, 2023 145.29 146.48 144.23 146.36 178,508 +0.67(+0.46%)
Jul 17, 2023 142.19 147.88 142.19 145.69 194,055 +4.00(+2.82%)
Jul 14, 2023 141.80 143.42 141.44 141.69 97,326 -0.64(-0.45%)
Jul 13, 2023 143.04 143.97 141.86 142.33 175,296 -0.88(-0.61%)
Jul 12, 2023 147.49 147.49 143.14 143.20 161,783 -2.59(-1.77%)
Jul 11, 2023 143.56 146.00 143.30 145.79 233,985 +2.79(+1.95%)
Jul 10, 2023 138.72 143.34 138.72 143.00 156,003 +3.60(+2.58%)
Jul 07, 2023 139.64 141.91 139.25 139.40 180,468 -0.22(-0.16%)
Jul 06, 2023 139.44 140.66 138.04 139.62 150,351 -1.31(-0.93%)
Jul 05, 2023 145.23 145.74 139.87 140.94 201,520 -5.33(-3.65%)
Jul 03, 2023 146.21 146.90 145.10 146.27 64,990 -0.58(-0.39%)
Jun 30, 2023 147.40 148.51 146.09 146.85 152,242 +0.25(+0.17%)
Jun 29, 2023 143.19 147.94 142.74 146.60 152,893 +2.97(+2.07%)
Jun 28, 2023 143.71 144.86 142.56 143.62 196,824 -0.39(-0.27%)
Jun 27, 2023 144.20 144.84 143.18 144.01 124,568 +0.52(+0.36%)
Jun 26, 2023 143.49 145.06 142.46 143.49 167,909 +0.53(+0.37%)
Jun 23, 2023 144.94 146.43 142.86 142.97 216,220 -3.37(-2.31%)
Jun 22, 2023 149.79 150.07 145.61 146.34 164,451 -3.88(-2.58%)
Jun 21, 2023 147.94 151.98 147.40 150.22 131,408 +1.59(+1.07%)
Jun 20, 2023 148.78 151.19 148.16 148.63 145,510 -0.15(-0.10%)
Jun 16, 2023 150.14 150.14 147.12 148.78 449,849 -0.03(-0.02%)
Jun 15, 2023 148.92 150.00 148.81 179,017 +11.93(+8.71%)
May 08, 2023 138.05 138.64 135.91 136.88 132,911 -1.48(-1.07%)
May 05, 2023 137.27 138.97 136.09 138.36 136,392 +1.87(+1.37%)
May 04, 2023 134.29 137.22 134.23 136.49 179,796 +1.65(+1.22%)
May 03, 2023 137.21 137.69 133.09 134.84 261,205 -1.93(-1.41%)
May 02, 2023 135.32 137.79 134.46 136.77 153,342 +1.10(+0.81%)
May 01, 2023 132.13 136.87 132.13 135.67 164,496 +4.19(+3.19%)
Apr 28, 2023 131.67 132.78 130.64 131.47 383,222 -0.50(-0.38%)
Apr 27, 2023 129.91 132.57 129.91 131.97 138,782 +2.64(+2.04%)
Apr 26, 2023 131.37 131.75 128.10 129.33 202,900 -2.57(-1.95%)
Apr 25, 2023 133.00 133.62 131.18 131.90 187,502 -1.53(-1.15%)
Apr 24, 2023 135.28 138.43 133.17 133.43 252,067 -1.33(-0.99%)
Apr 21, 2023 133.06 136.48 132.57 134.76 618,889 +2.28(+1.72%)
Apr 20, 2023 126.23 137.23 125.84 132.48 484,045 +12.76(+10.66%)
Apr 19, 2023 119.49 121.52 118.25 119.72 194,938 -0.35(-0.29%)
Apr 18, 2023 120.98 121.01 118.77 120.07 131,489 -0.07(-0.06%)
Apr 17, 2023 120.37 120.93 118.48 120.14 126,124 -0.40(-0.33%)
Apr 14, 2023 121.29 122.87 119.93 120.54 107,844 -1.11(-0.91%)
Apr 13, 2023 121.88 121.93 118.75 121.65 97,051 +0.27(+0.22%)
Apr 12, 2023 120.72 121.99 119.82 121.38 86,130 +1.48(+1.24%)
Apr 11, 2023 120.32 121.18 118.79 119.90 122,354 +0.00(+0.00%)
Apr 10, 2023 117.42 120.41 117.42 119.90 186,082 +1.73(+1.46%)
Apr 06, 2023 117.79 118.73 116.77 118.17 93,171 -0.14(-0.12%)
Apr 05, 2023 119.31 119.31 117.38 118.31 83,050 -1.88(-1.56%)
Apr 04, 2023 122.83 123.33 119.06 120.19 108,147 -2.61(-2.13%)
Apr 03, 2023 120.73 123.18 119.43 122.80 138,553 +1.77(+1.46%)
Mar 31, 2023 119.72 121.69 119.52 121.03 110,737 +2.06(+1.73%)
Mar 30, 2023 119.87 120.16 118.21 118.98 58,429 -0.13(-0.11%)
Mar 29, 2023 119.34 119.99 117.64 119.11 89,399 +1.14(+0.97%)
Mar 28, 2023 116.53 118.09 116.31 117.96 63,851 +0.65(+0.55%)
Mar 27, 2023 117.29 117.85 116.47 117.32 50,224 +1.10(+0.95%)
Mar 24, 2023 114.61 116.74 114.00 116.21 79,553 +1.07(+0.93%)
Mar 23, 2023 116.11 117.38 114.00 115.14 109,718 -0.30(-0.26%)
Mar 22, 2023 116.03 117.82 115.29 115.44 112,037 -0.93(-0.80%)
Mar 21, 2023 118.62 119.91 115.33 116.37 124,972 -0.45(-0.38%)
Mar 20, 2023 114.38 117.24 114.29 116.82 121,923 +3.08(+2.71%)
Mar 17, 2023 114.82 117.64 113.17 113.74 481,614 -1.71(-1.48%)
Mar 16, 2023 112.14 115.65 112.14 115.45 119,065 +1.93(+1.70%)
Mar 15, 2023 115.74 116.03 111.73 113.52 158,248 -4.81(-4.06%)
Mar 14, 2023 116.73 118.44 115.52 118.33 122,792 +4.12(+3.61%)
Mar 13, 2023 113.26 115.83 112.45 114.21 99,733 -0.56(-0.49%)
Mar 10, 2023 117.17 117.17 114.24 114.76 86,955 -2.97(-2.52%)
Mar 09, 2023 118.73 119.12 116.80 117.73 81,832 -0.58(-0.49%)
Mar 08, 2023 117.79 119.17 116.42 118.31 89,066 +0.73(+0.62%)
Mar 07, 2023 119.20 119.47 116.63 117.58 93,757 -1.40(-1.18%)
Mar 06, 2023 123.17 123.17 118.07 118.99 170,174 -3.98(-3.24%)
Mar 03, 2023 121.27 123.55 120.54 122.97 98,178 +2.30(+1.90%)
Mar 02, 2023 118.82 120.99 118.66 120.67 79,371 +1.41(+1.18%)
Mar 01, 2023 120.22 120.80 118.27 119.26 178,644 -1.57(-1.30%)
Feb 28, 2023 118.36 122.88 118.13 120.83 288,291 +2.66(+2.25%)
Feb 27, 2023 117.97 119.29 117.67 118.17 94,371 +1.54(+1.32%)
Feb 24, 2023 116.57 116.92 114.71 116.63 100,613 -1.08(-0.92%)
Feb 23, 2023 117.83 118.60 116.14 117.71 87,783 +0.60(+0.51%)
Feb 22, 2023 117.18 117.94 115.72 117.11 117,053 +0.07(+0.06%)
Feb 21, 2023 117.83 118.12 116.59 117.04 88,474 -2.24(-1.88%)
Feb 17, 2023 119.50 120.46 118.44 119.28 201,915 +0.19(+0.16%)
Feb 16, 2023 118.91 120.98 118.67 119.10 102,176 -1.10(-0.92%)
Feb 15, 2023 119.70 122.56 119.70 120.20 97,915 +0.13(+0.11%)
Feb 14, 2023 120.21 121.25 118.76 120.07 76,885 -0.18(-0.15%)
Feb 13, 2023 117.91 120.35 117.91 120.25 103,017 +2.49(+2.11%)
Feb 10, 2023 118.43 119.78 116.72 117.76 90,755 -1.13(-0.95%)
Feb 09, 2023 120.63 121.38 117.89 118.89 90,725 -0.52(-0.43%)
Feb 08, 2023 121.26 122.25 118.42 119.40 90,113 -2.43(-1.99%)
Feb 07, 2023 120.11 122.38 118.39 121.83 117,489 +1.95(+1.63%)
Feb 06, 2023 119.03 120.69 118.08 119.88 99,417 -0.16(-0.13%)
Feb 03, 2023 116.37 120.50 116.37 120.04 177,447 +2.93(+2.50%)
Feb 02, 2023 119.31 119.31 115.69 117.11 179,868 -0.92(-0.78%)
Feb 01, 2023 114.95 119.11 114.61 118.03 133,454 +3.10(+2.70%)
Jan 31, 2023 111.81 116.01 111.18 114.93 336,557 +3.45(+3.10%)
Jan 30, 2023 111.57 113.33 110.49 111.48 136,855 +0.49(+0.44%)
Jan 27, 2023 104.13 115.02 103.06 111.00 295,564 -4.19(-3.63%)
Jan 26, 2023 115.17 115.31 113.66 115.18 129,766 +0.72(+0.63%)
Jan 25, 2023 111.90 114.47 111.25 114.46 125,436 +1.27(+1.12%)
Jan 24, 2023 113.19 115.47 112.72 113.19 85,959 -0.49(-0.43%)
Jan 23, 2023 113.82 114.97 112.84 113.67 190,024 -0.39(-0.34%)
Jan 20, 2023 112.14 114.23 111.27 114.06 184,440 +3.02(+2.72%)
Jan 19, 2023 114.79 114.79 110.97 111.03 161,582 -3.95(-3.43%)
Jan 18, 2023 116.10 117.29 114.15 114.98 175,838 -0.47(-0.40%)
Jan 17, 2023 115.10 116.95 114.59 115.45 110,459 +0.35(+0.30%)
Jan 13, 2023 113.43 115.57 112.72 115.10 79,111 +1.77(+1.56%)
Jan 12, 2023 112.32 113.80 110.97 113.33 98,044 +1.02(+0.91%)
Jan 11, 2023 109.34 114.02 108.60 112.31 211,933 +3.05(+2.80%)
Jan 10, 2023 104.96 109.35 104.96 109.26 263,179 +4.41(+4.21%)
Jan 09, 2023 107.47 108.98 104.55 104.85 134,197 -2.25(-2.10%)
Jan 06, 2023 107.78 108.51 106.83 107.10 143,962 +0.62(+0.59%)
Jan 05, 2023 107.56 107.92 106.28 106.47 71,724 -1.66(-1.53%)
Jan 04, 2023 109.75 110.13 107.53 108.13 87,738 -0.62(-0.57%)
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.