Badger Meter, Inc. - BMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	176.85	177.81	177.81	179.4	174.88	153,050
December 03, 2025	175.12	178.3	178.3	178.5	173.29	260,000
December 02, 2025	175.39	174.59	174.59	175.98	173.33	189,900
December 01, 2025	175.76	173.29	173.29	177.26	172.81	265,100
November 28, 2025	177.5	178.54	178.54	178.62	176	135,600
November 26, 2025	181.58	176.91	176.91	182.4	176.91	446,720
November 25, 2025	179.4	182.6	182.6	184.41	178.82	272,100
November 24, 2025	177.02	177.82	177.82	179.51	175.03	323,606
November 21, 2025	168.76	177.46	177.46	179.52	168.25	541,638
November 20, 2025	171.72	168.16	167.76	174.19	167.02	313,000
November 19, 2025	172.38	169.05	169.05	173.84	168.7	185,327
November 18, 2025	174.06	172.04	172.04	174.27	170.17	266,814
November 17, 2025	175.5	174.59	174.59	176.68	173.77	261,900
November 14, 2025	175.1	175.9	175.9	177.71	173.1	310,119
November 13, 2025	184.02	177.8	177.8	186.37	177.29	348,033
November 12, 2025	184.33	185.82	185.82	187.05	184.33	289,300
November 11, 2025	186.49	185.51	185.51	188.09	184.77	262,624
November 10, 2025	192	187.5	187.5	192.28	187	353,952
November 07, 2025	185	187.87	187.87	188.47	182.43	234,874
November 06, 2025	186.62	186.74	186.74	188.67	184.58	330,900
November 05, 2025	184.76	186.19	186.19	187.24	183.11	190,620
November 04, 2025	179.59	183.08	183.08	183.63	177	240,126
November 03, 2025	180	181.93	181.93	182.68	176.89	316,800
October 31, 2025	180.36	180.45	180.45	182.72	180	433,248
October 30, 2025	183.26	181.13	181.13	185.63	180.18	239,175
October 29, 2025	185.52	183	183	186.53	181.99	210,700
October 28, 2025	182.5	185.5	185.5	185.77	180	254,828
October 27, 2025	188.4	183.17	183.17	189.23	182.41	373,800
October 24, 2025	189.01	187.29	187.29	189.01	186.1	206,236
October 23, 2025	182.5	186.62	186.62	188.19	181.45	520,500
October 22, 2025	182.58	182.6	182.6	193.06	182.16	825,071
October 21, 2025	189.49	177.35	177.35	204	176.04	1.21M
October 20, 2025	182.34	187.41	187.41	188.23	182.34	578,000
October 17, 2025	177.83	179.94	179.94	180.75	177.3	296,300
October 16, 2025	181.32	177.89	177.94	181.82	177.89	412,571
October 15, 2025	180.5	180.24	180.24	182.29	179.17	335,712
October 14, 2025	176.28	178.98	178.98	180.63	175	332,720
October 13, 2025	174.56	177.22	177.22	177.54	173	291,511
October 10, 2025	174.22	172.92	172.92	176.27	171.9	490,317
October 09, 2025	179.27	173.62	173.62	179.66	172.67	400,300
October 08, 2025	179.21	179.23	179.23	181	177	197,700
October 07, 2025	182.01	178.86	178.86	184.68	177.87	361,023
October 06, 2025	182.52	180.94	180.94	185.08	179.9	341,352
October 03, 2025	180.49	181.01	181.01	183.65	179	272,803
October 02, 2025	177.92	179.75	179.75	180.99	177.28	286,319
October 01, 2025	176.72	176.67	176.67	178.41	175.53	239,111
September 30, 2025	177.23	178.58	178.58	178.62	174.88	281,700
September 29, 2025	176.69	177.03	177.03	177.29	175.19	238,943
September 26, 2025	174.96	176.39	176.39	178.13	174.2	307,000
September 25, 2025	171.44	174.96	174.96	177.07	170.8	366,892
September 24, 2025	174.14	172.32	172.32	174.3	171.43	346,000
September 23, 2025	177.24	175.43	175.43	177.71	173.64	392,000
September 22, 2025	176.31	177.23	177.23	178.98	175.39	263,413
September 19, 2025	180.08	177.08	177.08	181.6	176.64	912,937
September 18, 2025	174.4	178.34	178.34	178.54	172.36	628,851
September 17, 2025	177.96	172.67	172.67	178.41	171.38	790,790
September 16, 2025	180.06	177.25	177.25	180.88	176.27	448,200
September 15, 2025	177.46	179.76	179.76	180.68	177.46	369,369
September 12, 2025	179.75	177.8	177.8	180.18	175.92	315,300
September 11, 2025	177.37	181.29	181.29	181.96	176.53	323,444

Badger Meter, Inc. (BMI) NYSE