If you invested $1000 in Badger Meter, Inc. (BMI) 10 years ago, it would be worth $4,060.84 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,472.48, while $1000 invested 1 year ago would be worth $550.65. This corresponds to total returns of 306.08%, 47.25%, -44.94%, respectively, with annualized returns of 15.03%, 8.04%, -44.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 161.84 | 161.35 | 161.35 | 162.44 | 160.2 | 343,848 |
| April 13, 2026 | 154.14 | 161 | 161 | 162.43 | 154.14 | 432,280 |
| April 10, 2026 | 156.05 | 155.23 | 155.23 | 156.05 | 153.76 | 418,641 |
| April 09, 2026 | 153.84 | 155.41 | 155.41 | 156.35 | 153.02 | 283,806 |
| April 08, 2026 | 156.9 | 154.27 | 154.27 | 157.65 | 152.91 | 280,425 |
| April 07, 2026 | 153.76 | 151.93 | 151.93 | 155.7 | 150.48 | 326,387 |
| April 06, 2026 | 156.8 | 155.42 | 155.42 | 158.71 | 153.27 | 261,006 |
| April 02, 2026 | 151.96 | 156.73 | 156.73 | 157.52 | 151.96 | 251,525 |
| April 01, 2026 | 153.51 | 154.21 | 154.21 | 157.07 | 153.01 | 179,340 |
| March 31, 2026 | 149.74 | 152.35 | 152.35 | 152.6 | 146.29 | 324,307 |
| March 30, 2026 | 151.4 | 148.1 | 148.1 | 154.68 | 147.7 | 494,550 |
| March 27, 2026 | 150.27 | 145.81 | 145.81 | 151.83 | 145.7 | 375,864 |
| March 26, 2026 | 152.48 | 151.18 | 151.18 | 155.53 | 150.73 | 200,401 |