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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.13	159.37	159.37	163.16	158.69	201,200
February 19, 2026	157.51	161.89	161.89	162.43	157.5	304,200
February 18, 2026	158.6	158.2	158.2	161.81	155.6	568,200
February 17, 2026	159.15	159.19	159.19	161.07	156.8	469,232
February 13, 2026	159.21	154.88	154.88	159.99	154.68	469,644
February 12, 2026	160.13	158.41	158.41	162.45	156.1	495,446
February 11, 2026	154.42	156.92	156.92	160.86	151.51	577,918
February 10, 2026	151.92	153.05	153.05	158.88	151.75	569,841
February 09, 2026	150.6	150.58	150.58	153.11	149.32	447,843
February 06, 2026	148.01	151.23	151.23	151.86	147.15	481,709
February 05, 2026	145.94	145.88	145.88	151.21	144.5	601,000
February 04, 2026	149.64	146.31	146.31	151.44	146.14	359,500
February 03, 2026	151.6	147.43	147.43	153.3	144.66	694,400
February 02, 2026	145.01	151.83	151.83	151.9	144.57	580,400
January 30, 2026	142.71	146.58	146.58	148.26	142.71	603,837
January 29, 2026	147	144.42	144.42	148	141.15	841,029
January 28, 2026	144.26	146.32	146.32	150.73	139.14	1.48M
January 27, 2026	174.09	164.41	164.41	174.09	163.7	672,627
January 26, 2026	170.72	173.6	173.6	174.99	170.6	261,000
January 23, 2026	171.15	169.52	169.52	173.13	168.04	211,900
January 22, 2026	171.9	172.13	172.13	173.5	169.33	251,337
January 21, 2026	166.71	170.14	170.14	172.34	163.4	424,100
January 20, 2026	168.13	165.76	165.76	169.28	163.9	290,449
January 16, 2026	170.48	171.68	171.68	172.06	167.45	337,400
January 15, 2026	172.58	170.56	170.56	172.58	167.48	395,100
January 14, 2026	171.36	171	171	173.5	167.82	334,082
January 13, 2026	171.84	171.8	171.8	175.65	168.74	373,008
January 12, 2026	173.7	171.63	171.63	175.68	171.05	235,941
January 09, 2026	174.65	174.61	174.61	176.02	170.5	214,000
January 08, 2026	166.36	174.1	174.1	174.11	166.36	216,838
January 07, 2026	178.29	166.69	166.69	179.97	164.62	596,309
January 06, 2026	175.48	181.83	181.83	182.23	174.61	281,100
January 05, 2026	175.86	177.03	177.03	179.15	175.86	188,945
January 02, 2026	175.1	176.39	176.39	178	174.93	129,200
December 31, 2025	178.46	174.41	174.41	179.05	174.01	162,617
December 30, 2025	179.6	178.23	178.23	180.98	177.89	124,800
December 29, 2025	180.65	179.74	179.74	181.86	179.65	126,600
December 26, 2025	182.68	180.75	180.75	183.28	180.17	94,049
December 24, 2025	180.47	182.55	182.55	183.37	179.54	74,800
December 23, 2025	182.87	181.26	181.26	184.27	180	215,929
December 22, 2025	182.84	183.14	183.14	185.59	180	126,704
December 19, 2025	181.18	181.64	181.64	183.64	180.81	510,418
December 18, 2025	182.96	182.66	182.66	186.25	182.18	250,833
December 17, 2025	183.14	180.87	180.87	184.82	179.4	173,242
December 16, 2025	184.62	184.04	184.04	185.83	182.23	207,200
December 15, 2025	186.75	183.53	183.53	186.76	180.82	305,500
December 12, 2025	181.53	184.8	184.8	185.48	179.5	328,600
December 11, 2025	178.28	182.37	182.37	186.42	176.73	308,418
December 10, 2025	176.48	177.44	177.44	179.27	174.53	265,500
December 09, 2025	176.94	176	176	180.49	175.35	202,840
December 08, 2025	180.23	177.38	177.38	182.01	176.57	168,000
December 05, 2025	178.26	180.14	180.14	181.47	176.84	237,228
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

Badger Meter, Inc. (BMI) NYSE