Badger Meter, Inc. (BMI) NYSE

125.63

+3.09(+2.52%)

Updated at June 02 04:00PM

Currency In USD

BMI Historical Return

If you invested $1000 in Badger Meter, Inc. (BMI) 10 years ago, it would be worth $3,689.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,409.2, while $1000 invested 1 year ago would be worth $497.8. This corresponds to total returns of 268.96%, 40.92%, -50.22%, respectively, with annualized returns of 13.94%, 7.1%, -50.22%.

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
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
March 25, 2026	152.9	153.37	153.37	153.86	148.91	244,599
March 24, 2026	152.61	150.64	150.64	153.4	150.03	242,490
March 23, 2026	150.55	153.83	153.83	155.74	148.49	539,094
March 20, 2026	148.35	147.94	147.94	149.49	146.79	379,010
March 19, 2026	146.05	148.41	148.41	149.65	146.01	290,934
March 18, 2026	150.78	147.89	147.89	151.94	147.72	269,377
March 17, 2026	152.5	150	150	155.71	146.04	378,551
March 16, 2026	148.78	151.86	151.86	153.25	146.08	446,398
March 13, 2026	145.94	146.59	146.59	148.47	143.99	485,985
March 12, 2026	145.32	144.3	144.3	146.5	143.16	179,406
March 11, 2026	147.2	146.84	146.84	149.03	144.4	219,349
March 10, 2026	148.97	147.2	147.2	149.95	146.07	170,339
March 09, 2026	145.55	149.54	149.54	150.86	143.4	353,702