Badger Meter, Inc. (BMI) NYSE

Currency In USD

BMI Historical Return

If you invested $1000 in Badger Meter, Inc. (BMI) 10 years ago, it would be worth $4,201.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,505.71, while $1000 invested 1 year ago would be worth $604.24. This corresponds to total returns of 320.17%, 50.57%, -39.58%, respectively, with annualized returns of 15.43%, 8.52%, -39.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	145.65	144.18	144.18	145.89	143.85	231,233
July 09, 2026	144.81	144.97	144.97	147.74	142.98	249,767
July 08, 2026	144.87	144.45	144.45	146.86	142.31	338,588
July 07, 2026	148.11	147.08	147.08	148.28	144.91	346,170
July 06, 2026	147.02	149.79	149.79	150.09	145.74	299,471
July 02, 2026	146.04	145.87	145.87	147.22	144	313,998
July 01, 2026	149.03	146.23	146.23	151.52	145.95	742,058
June 30, 2026	139.45	148.38	148.38	148.99	139	513,456
June 29, 2026	138.77	138.67	138.67	142	135	552,217
June 26, 2026	139.94	140.88	140.88	142.28	139.16	722,150
June 25, 2026	134.5	140.9	140.9	141.5	132.69	488,924
June 24, 2026	128.48	133.58	133.58	135.89	128.48	802,409
June 23, 2026	133.29	127.81	127.81	134.79	127.34	594,637
June 22, 2026	135.81	134.82	134.82	137.36	132.23	614,940
June 18, 2026	134.81	135.5	135.5	136.5	131.7	821,292
June 17, 2026	136.77	134.65	134.65	138.22	133.24	616,585
June 16, 2026	134.97	135.38	135.38	137.52	134.51	350,508
June 15, 2026	133.16	134.4	134.4	134.52	131.9	513,970
June 12, 2026	130.01	131.73	131.73	135.17	130	415,492
June 11, 2026	128.81	130.52	130.52	132.01	126.98	361,611
June 10, 2026	131.12	128.43	128.43	132.43	126.16	567,473
June 09, 2026	131.96	130.53	130.53	133.98	129.1	337,458
June 08, 2026	126.44	130.34	130.34	131.69	126	430,246
June 05, 2026	128.58	126.53	126.53	130.5	125.6	308,101
June 04, 2026	128.99	127.97	127.97	130.13	126.45	374,291
June 03, 2026	125.29	129.8	129.8	130.28	124.46	490,957
June 02, 2026	122.76	125.63	125.63	126.2	122.76	333,798
June 01, 2026	123.17	122.54	122.54	124.07	120.33	370,595
May 29, 2026	124.21	123.9	123.9	126.04	123.01	443,501
May 28, 2026	125.4	124.74	124.74	128.38	124.02	251,137
May 27, 2026	126.41	125.53	125.53	128.49	124.8	339,003
May 26, 2026	125.23	127.2	127.2	129.37	124.09	515,649
May 22, 2026	119.95	125.84	125.84	125.89	119.5	76,945
May 21, 2026	119.7	120.24	120.24	121.45	116.46	452,631
May 20, 2026	117.91	118.06	118.06	120.23	114.43	503,835
May 19, 2026	120.22	119.16	119.16	122.7	119.01	776,316
May 18, 2026	115.51	118.96	118.96	119.22	115.08	571,393
May 15, 2026	117.04	114.23	114.23	119.3	114.04	534,668
May 14, 2026	117.11	117.54	117.54	118.78	115.32	500,265
May 13, 2026	114.52	116.07	116.07	116.72	114.5	421,540
May 12, 2026	116.54	115.04	115.04	117.61	115	401,580
May 11, 2026	118.72	116.67	116.67	121.9	116.52	551,510
May 08, 2026	122.46	118.52	118.52	122.46	116.81	726,986
May 07, 2026	123.44	122.56	122.56	125.5	121.8	466,270
May 06, 2026	121.94	123.75	123.75	124.77	120.96	530,494
May 05, 2026	121.12	121.09	121.09	123.9	120.3	356,322
May 04, 2026	122.01	120.03	120.03	123.37	119.58	616,975
May 01, 2026	122.95	121.98	121.98	124.36	120.71	608,175
April 30, 2026	117	120.91	120.91	121.99	116.97	835,048
April 29, 2026	118.36	117.86	117.86	120.24	117.51	562,592
April 28, 2026	123.3	118.42	118.42	123.58	117.42	505,192
April 27, 2026	122.21	122.96	122.96	124.25	120.28	565,963
April 24, 2026	122.66	121.83	121.83	124.28	120.36	1.12M
April 23, 2026	122.35	123	123	123.6	119.39	727,028
April 22, 2026	121.32	123.56	123.56	125.81	121.25	1.22M
April 21, 2026	113.6	120.89	120.89	121.03	112.86	1.73M
April 20, 2026	116.48	113.41	113.41	116.99	112.09	2.46M
April 17, 2026	121.44	115.54	115.54	128.47	115.11	4.15M
April 16, 2026	157.81	152.29	152.29	159.15	152.28	615,351
April 15, 2026	160.3	157.02	157.02	161.28	156.64	257,559