If you invested $1000 in Badger Meter, Inc. (BMI) 10 years ago, it would be worth $4,832.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,501.09, while $1000 invested 1 year ago would be worth $858.36. This corresponds to total returns of 383.28%, 50.11%, -14.16%, respectively, with annualized returns of 17.06%, 8.46%, -14.16%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 156.85 | 158.71 | 158.71 | 159.06 | 154.26 | 353,947 |
| November 10, 2026 | 157.92 | 157.58 | 157.58 | 159.93 | 156.5 | 305,150 |
| November 09, 2026 | 159.52 | 159.18 | 159.18 | 162.65 | 156.7 | 443,138 |
| November 06, 2026 | 157.52 | 158.18 | 158.18 | 159.97 | 155.07 | 459,584 |
| November 05, 2026 | 164.16 | 159.55 | 159.55 | 166.86 | 157.48 | 759,739 |
| November 04, 2026 | 154.72 | 163.75 | 163.75 | 166.41 | 154.72 | 922,524 |
| November 03, 2026 | 157.98 | 152.58 | 152.58 | 157.98 | 151.48 | 506,415 |
| November 02, 2026 | 149.29 | 157.69 | 157.69 | 159.68 | 147.9 | 910,947 |
| October 30, 2026 | 148.9 | 148.38 | 148.38 | 151.05 | 146.72 | 466,106 |
| October 29, 2026 | 144.5 | 149.68 | 149.68 | 149.86 | 143.32 | 476,152 |
| October 28, 2026 | 151.03 | 144.05 | 144.05 | 154.88 | 141.52 | 758,805 |
| October 27, 2026 | 155.47 | 151.75 | 151.75 | 157.17 | 143.45 | 905,318 |
| October 26, 2026 | 151.2 | 155.95 | 155.95 | 158.4 | 150 | 671,157 |
| October 23, 2026 | 148.93 | 151.24 | 151.24 | 154.85 | 146.26 | 724,884 |
| October 22, 2026 | 130 | 149.64 | 149.64 | 150.27 | 129.14 | 1.23M |
| October 21, 2026 | 130.14 | 131.86 | 131.86 | 132.81 | 127.01 | 764,938 |
| October 20, 2026 | 126.2 | 129.01 | 129.01 | 129.43 | 125.05 | 378,822 |
| October 19, 2026 | 127.07 | 126.26 | 126.26 | 128.3 | 125.73 | 313,699 |
| October 16, 2026 | 127.04 | 126.48 | 126.48 | 129.24 | 125.87 | 308,114 |
| October 15, 2026 | 127.81 | 126.88 | 126.88 | 130.05 | 124.08 | 426,836 |
| October 14, 2026 | 130.37 | 128.46 | 128.46 | 131.86 | 127.9 | 296,614 |
| October 13, 2026 | 130.4 | 131.25 | 131.25 | 132.32 | 128.63 | 315,967 |
| October 12, 2026 | 130.74 | 132.39 | 132.39 | 133.31 | 128.47 | 265,185 |
| October 09, 2026 | 128.6 | 131.38 | 131.38 | 133.8 | 126.82 | 522,627 |
| October 08, 2026 | 123.85 | 127.66 | 127.66 | 128.01 | 123.57 | 403,525 |
| October 07, 2026 | 122.51 | 124.07 | 124.07 | 125.39 | 122 | 376,249 |
| October 06, 2026 | 125.22 | 123.73 | 123.73 | 126.96 | 122.64 | 340,335 |
| October 05, 2026 | 127.22 | 124.89 | 124.89 | 127.22 | 124.01 | 452,334 |
| October 02, 2026 | 130.3 | 127.77 | 127.77 | 131.12 | 127.1 | 598,940 |
| October 01, 2026 | 124.26 | 128.37 | 128.37 | 128.89 | 122.52 | 378,651 |
| September 30, 2026 | 126.41 | 123.54 | 123.54 | 126.41 | 123.54 | 323,676 |
| September 29, 2026 | 126.89 | 125.99 | 125.99 | 128.19 | 123.3 | 297,181 |
| September 28, 2026 | 127.1 | 126.53 | 126.53 | 127.81 | 123.97 | 334,063 |
| September 25, 2026 | 130.71 | 129.48 | 129.48 | 132.5 | 128.95 | 294,109 |
| September 24, 2026 | 131.65 | 130.6 | 130.6 | 133.44 | 128.96 | 596,491 |
| September 23, 2026 | 132.26 | 133 | 133 | 134.29 | 131.89 | 469,898 |
| September 22, 2026 | 133.47 | 132.26 | 132.26 | 134.75 | 131.98 | 315,336 |
| September 21, 2026 | 132.92 | 131.5 | 131.5 | 132.92 | 130.01 | 300,216 |
| September 18, 2026 | 130 | 132.76 | 132.76 | 134.56 | 128.32 | 1.08M |
| September 17, 2026 | 128.98 | 127.62 | 127.62 | 129.94 | 125.74 | 282,802 |
| September 16, 2026 | 127.25 | 127.5 | 127.5 | 127.88 | 125.39 | 427,852 |
| September 15, 2026 | 126.92 | 126.11 | 126.11 | 128.56 | 125.51 | 339,872 |
| 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 |