If you invested $1000 in Badger Meter, Inc. (BMI) 10 years ago, it would be worth $4,151.63 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,268.17, while $1000 invested 1 year ago would be worth $707.27. This corresponds to total returns of 315.16%, 26.82%, -29.27%, respectively, with annualized returns of 15.29%, 4.87%, -29.27%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 126.88 | 125.13 | 125.13 | 127.28 | 124.9 | 202,085 |
| September 10, 2026 | 127.39 | 125.01 | 125.01 | 129.03 | 123.02 | 322,623 |
| September 09, 2026 | 128.27 | 127.83 | 127.83 | 129.01 | 127.26 | 356,791 |
| September 08, 2026 | 132.31 | 128.63 | 128.63 | 133.6 | 127.77 | 348,762 |
| September 04, 2026 | 135.13 | 132.49 | 132.49 | 136.44 | 132.07 | 241,396 |
| September 03, 2026 | 133.79 | 136.02 | 136.02 | 136.68 | 133.3 | 249,790 |
| September 02, 2026 | 132.27 | 132.6 | 132.6 | 135.97 | 132.11 | 311,701 |
| September 01, 2026 | 133.09 | 132.27 | 132.27 | 134.7 | 130.67 | 229,763 |
| August 31, 2026 | 135.04 | 135.47 | 135.47 | 135.62 | 132.5 | 343,676 |
| August 28, 2026 | 138.38 | 135.61 | 135.61 | 138.95 | 135.13 | 238,855 |
| August 27, 2026 | 136.43 | 138.15 | 138.15 | 138.65 | 135.97 | 166,799 |
| August 26, 2026 | 136.74 | 137.15 | 137.15 | 139 | 135.99 | 217,229 |
| August 25, 2026 | 137.39 | 136.36 | 136.36 | 138.77 | 134.28 | 305,365 |
| August 24, 2026 | 133.18 | 135.8 | 135.8 | 135.93 | 132.6 | 372,091 |
| August 21, 2026 | 128.18 | 131.81 | 131.81 | 132.63 | 128.15 | 316,472 |
| August 20, 2026 | 130 | 128.13 | 128.13 | 131.4 | 127.87 | 300,233 |
| August 19, 2026 | 127.03 | 130.94 | 130.94 | 131.19 | 127.03 | 324,484 |
| August 18, 2026 | 127.85 | 125.89 | 125.89 | 127.85 | 125.01 | 302,204 |
| August 17, 2026 | 131 | 128.7 | 128.7 | 131.36 | 128 | 314,319 |
| August 14, 2026 | 130.2 | 130.82 | 130.82 | 132.1 | 127.01 | 500,842 |
| August 13, 2026 | 135.59 | 130.43 | 130.43 | 136.09 | 130 | 348,024 |
| August 12, 2026 | 135.51 | 134.77 | 134.77 | 135.51 | 130.3 | 382,170 |
| August 11, 2026 | 135.73 | 135.68 | 135.68 | 137.74 | 134.44 | 243,260 |
| August 10, 2026 | 138.84 | 136.44 | 136.44 | 138.84 | 135.42 | 207,636 |
| August 07, 2026 | 136.37 | 138.86 | 138.86 | 140.15 | 136.37 | 198,907 |
| August 06, 2026 | 140.85 | 137.17 | 137.17 | 141.05 | 136.59 | 274,552 |
| August 05, 2026 | 140.47 | 139.44 | 139.44 | 140.96 | 138.83 | 242,498 |
| August 04, 2026 | 137.36 | 140.26 | 140.26 | 140.95 | 134.07 | 362,935 |
| August 03, 2026 | 136.93 | 136.95 | 136.95 | 138.64 | 134.43 | 423,429 |
| July 31, 2026 | 131.41 | 134.35 | 134.35 | 135.4 | 130.79 | 636,164 |
| July 30, 2026 | 133.9 | 130.39 | 130.39 | 135.25 | 127.85 | 473,319 |
| July 29, 2026 | 133.42 | 133.54 | 133.54 | 134.15 | 129.2 | 403,940 |
| July 28, 2026 | 128.1 | 134.58 | 134.58 | 134.92 | 128.1 | 567,748 |
| July 27, 2026 | 127.19 | 127.99 | 127.99 | 131.1 | 127.18 | 744,711 |
| July 23, 2026 | 124.35 | 123.2 | 123.2 | 126.06 | 120.59 | 1.29M |
| July 22, 2026 | 146.01 | 126.67 | 126.67 | 146.01 | 123.22 | 1.42M |
| July 21, 2026 | 149.26 | 145.87 | 145.87 | 150.14 | 144.59 | 663,529 |
| July 20, 2026 | 150.74 | 148.3 | 148.3 | 150.74 | 147.32 | 509,220 |
| July 17, 2026 | 147.74 | 149.48 | 149.48 | 155.18 | 147.66 | 479,357 |
| July 16, 2026 | 143.8 | 151.16 | 151.16 | 151.35 | 142.75 | 574,951 |
| July 15, 2026 | 141.21 | 144.18 | 144.18 | 144.25 | 139.98 | 329,775 |
| July 14, 2026 | 141.13 | 141.46 | 141.46 | 144.4 | 138.02 | 471,523 |
| July 13, 2026 | 142.94 | 140.12 | 140.12 | 144.54 | 139.66 | 324,632 |
| 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 |