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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	186.9	186.7	186.7	188.54	186.33	131,878
August 15, 2025	190.97	186.82	186.82	190.97	186.6	304,907
August 14, 2025	192.52	191.08	191.08	193.22	190	209,150
August 13, 2025	192.87	193.09	193.09	193.88	189.98	262,900
August 12, 2025	190.08	192.29	192.29	192.8	188.47	206,600
August 11, 2025	189.7	188.87	188.87	190.44	188.1	312,733
August 08, 2025	190.23	188.17	188.17	190.95	187.15	238,100
August 07, 2025	189.78	188.82	188.82	189.78	185.94	306,613
August 06, 2025	183.81	188.15	188.15	188.38	182.66	488,832
August 05, 2025	185.77	184.23	184.23	187.39	182.68	376,500
August 04, 2025	183.87	185.86	185.86	186.04	181.77	344,500
August 01, 2025	187.11	181.3	181.3	187.28	180.95	554,736
July 31, 2025	190.86	188.76	188.76	195	188.2	473,023
July 30, 2025	189.05	191.3	191.3	193.22	187.43	660,711
July 29, 2025	192.41	188	188	193.83	186.5	911,828
July 28, 2025	192.15	192.58	192.58	198.33	192.15	754,700
July 25, 2025	188.75	193.01	193.01	195.34	188.75	501,800
July 24, 2025	190.83	189.82	189.82	193	186.91	714,800
July 23, 2025	204.7	192.01	192.01	206.29	190.51	1.27M
July 22, 2025	226.32	204.8	204.8	228.66	204.55	1.34M
July 21, 2025	245.74	245.22	245.22	247.29	243.56	268,022
July 18, 2025	248	244.37	244.37	249.56	241.58	184,399
July 17, 2025	240.21	245.81	245.81	246.93	238.2	296,236
July 16, 2025	238.06	240.91	240.91	241.47	235.81	216,730
July 15, 2025	239.68	237.68	237.68	241.37	237.68	215,556
July 14, 2025	238.53	239.38	239.38	240.95	237.38	157,000
July 11, 2025	238.43	239.01	239.01	239.89	236.78	120,072
July 10, 2025	240.46	239.69	239.69	241.79	237.56	186,537
July 09, 2025	237.71	239.82	239.82	240.26	236.08	212,925
July 08, 2025	239.9	237.96	237.96	240.61	236.24	239,368
July 07, 2025	242.44	239.51	239.51	243.21	237.42	288,325
July 03, 2025	241.72	242.62	242.62	242.79	240.02	145,014
July 02, 2025	239.96	240.33	240.33	242.42	237.17	268,900
July 01, 2025	243.64	240.58	240.58	245.98	240.48	214,533
June 30, 2025	246.68	244.95	244.95	249.05	244.33	222,200
June 27, 2025	248.25	246.06	246.06	249	244.83	289,800
June 26, 2025	243.48	246.94	246.94	247.8	241.42	212,400
June 25, 2025	247.82	242.39	242.39	248.08	241.94	147,114
June 24, 2025	247.99	247.2	247.2	251.54	245.51	189,028
June 23, 2025	244.09	246.59	246.59	246.59	243.04	185,306
June 20, 2025	242.75	243.58	243.58	244.32	241.15	266,230
June 18, 2025	242.94	241.64	241.64	245.16	241.51	138,200
June 17, 2025	242.51	242.56	242.56	244.59	241.83	131,540
June 16, 2025	245.12	243.45	243.45	247.04	242.85	181,842
June 13, 2025	242.97	242.75	242.75	247.51	241.11	165,205
June 12, 2025	243.07	244.63	244.63	246.75	243.07	137,423
June 11, 2025	248.48	245.33	245.33	249.48	243.89	162,200
June 10, 2025	248.16	247.47	247.47	249.84	246.21	144,641
June 09, 2025	248.12	247.83	247.83	249.2	245.21	168,606
June 06, 2025	252.53	246.9	246.9	252.53	245.15	215,600
June 05, 2025	249.17	248.17	248.17	251.45	246.21	224,200
June 04, 2025	254.45	249.06	249.06	255.9	248.95	191,400
June 03, 2025	252.25	254.17	254.17	256.08	251.52	261,900
June 02, 2025	247.49	251.74	251.74	253.06	245.89	328,700
May 30, 2025	247.48	248.22	248.22	249.36	245.24	338,978
May 29, 2025	247.72	248.48	248.48	249.18	245.28	190,000
May 28, 2025	250.02	245.77	245.77	250.1	244.49	215,471
May 27, 2025	246.4	249.81	249.81	250.41	244.87	217,625
May 23, 2025	238.66	243.46	243.46	244.02	238.66	158,113
May 22, 2025	241.28	243.67	243.33	244.49	241.06	260,805

Badger Meter, Inc. (BMI) NYSE