BMI
Badger Meter (BMI)
NYSE
$158.80+$1.21 (+0.77%)
Price as of Nov 11, 2026 7:55 PM EST
  • $4.6B
    Market Cap
  • -14.08%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +19.94%
    Low Price$126.26
    High Price$163.75
  • 3 Months
    +15.86%
    Low Price$123.54
    High Price$163.75
  • 1 Year
    -14.08%
    Low Price$112.67
    High Price$183.70
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
158.01
159.93
156.16
157.58
-1.01%
358,017
11/09/2026
159.52
162.70
156.70
159.18
+0.63%
443,146
11/06/2026
157.52
159.97
155.07
158.18
-0.86%
459,637
11/05/2026
163.72
166.86
155.18
159.55
-2.56%
759,764
11/04/2026
155.76
166.60
154.23
163.75
+7.32%
922,548
11/03/2026
157.98
158.01
151.48
152.58
-3.24%
506,418
11/02/2026
149.29
159.70
147.90
157.69
+6.27%
910,956
10/30/2026
148.90
151.05
146.72
148.38
-0.87%
466,108
10/29/2026
144.50
149.86
143.32
149.68
+3.91%
476,234
10/28/2026
151.03
154.88
141.52
144.05
-5.07%
758,810
10/27/2026
155.47
157.17
143.45
151.75
-2.69%
905,493
10/26/2026
151.20
158.40
150.00
155.95
+3.11%
671,166
10/23/2026
148.93
154.85
146.26
151.24
+1.07%
724,889
10/22/2026
130.00
150.27
129.14
149.64
+13.48%
1,234,915
10/22/2026
$1.24 Earnings
10/21/2026
130.14
132.81
127.01
131.86
+2.21%
764,950
10/20/2026
126.20
129.43
125.05
129.01
+2.18%
378,834
10/19/2026
127.07
128.30
125.73
126.26
-0.17%
313,703
10/16/2026
127.04
129.24
125.87
126.48
-0.32%
308,115
10/15/2026
127.81
130.05
124.08
126.88
-1.23%
426,838
10/14/2026
130.37
131.86
127.90
128.46
-2.13%
296,616
10/13/2026
130.40
132.32
128.63
131.25
-0.86%
315,969
10/12/2026
130.74
133.31
128.47
132.39
+0.77%
265,197
10/09/2026
128.60
133.80
126.82
131.38
+2.91%
522,682
10/08/2026
123.85
128.01
123.57
127.66
+2.89%
408,094
10/07/2026
122.51
125.39
122.00
124.07
+0.27%
417,151
10/06/2026
125.22
126.96
122.64
123.73
-0.93%
344,796
10/05/2026
127.22
127.22
124.01
124.89
-2.25%
456,896
10/02/2026
130.30
131.12
127.10
127.77
-0.47%
602,025
10/01/2026
124.26
128.89
122.52
128.37
+3.91%
385,253
09/30/2026
126.41
126.41
123.54
123.54
-1.94%
335,679
09/29/2026
126.89
128.19
123.30
125.99
-0.43%
298,357
09/28/2026
127.10
127.81
123.97
126.53
-2.28%
337,963
09/25/2026
130.71
132.50
128.95
129.48
-0.86%
295,593
09/24/2026
131.65
133.44
128.96
130.60
-1.80%
601,515
09/23/2026
132.26
134.29
131.89
133.00
+0.56%
469,951
09/22/2026
133.47
134.75
131.98
132.26
+0.58%
316,208
09/21/2026
132.92
132.92
130.01
131.50
-0.95%
306,783
09/18/2026
130.00
134.56
128.32
132.76
+4.03%
1,082,037
09/17/2026
128.98
129.94
125.74
127.62
+0.09%
297,442
09/16/2026
127.25
127.88
125.39
127.50
+1.10%
440,510
09/15/2026
126.92
128.56
125.51
126.11
-0.87%
341,026
09/14/2026
125.79
130.77
124.82
127.22
+1.67%
396,152
09/11/2026
126.88
127.28
124.90
125.13
+0.10%
210,805
09/10/2026
127.39
129.03
123.02
125.01
-2.21%
326,382
09/09/2026
128.27
129.02
127.26
127.83
-0.62%
361,525
09/08/2026
132.31
133.60
127.77
128.63
-2.91%
353,984
09/04/2026
135.13
136.44
132.07
132.49
-2.60%
243,287
09/03/2026
133.79
136.68
133.30
136.02
+2.58%
257,725
09/02/2026
132.27
135.97
132.11
132.60
+0.25%
321,820
09/01/2026
133.09
134.70
130.67
132.27
-2.36%
260,991
08/31/2026
135.04
135.62
132.50
135.47
-0.10%
343,726
08/28/2026
138.38
138.95
135.13
135.61
-1.52%
239,056
08/28/2026
$0.44 Dividend
08/27/2026
136.00
138.21
135.53
137.71
+0.73%
166,812
08/26/2026
136.30
138.56
135.56
136.71
+0.58%
217,232
08/25/2026
136.95
138.33
133.85
135.93
+0.41%
305,368
08/24/2026
132.76
135.50
132.18
135.37
+3.03%
372,103
08/21/2026
127.77
132.21
127.74
131.39
+2.87%
316,480
08/20/2026
129.59
130.98
127.46
127.72
-2.15%
300,291
08/19/2026
126.63
130.77
126.63
130.52
+4.01%
324,560
08/18/2026
127.44
127.44
124.61
125.49
-2.18%
302,250
08/17/2026
130.58
130.94
127.59
128.29
-1.62%
314,332
08/14/2026
129.79
131.68
126.61
130.40
+0.30%
500,880
08/13/2026
135.16
135.65
129.59
130.01
-3.22%
393,720
08/12/2026
135.08
135.08
129.89
134.34
-0.67%
386,432
08/11/2026
135.30
137.30
134.01
135.25
-0.56%
243,261
08/10/2026
138.40
138.40
134.99
136.01
-1.74%
207,636
08/07/2026
135.94
139.70
135.94
138.42
+1.23%
203,698
08/06/2026
140.40
140.60
136.15
136.73
-1.63%
274,556
08/05/2026
140.02
140.51
138.39
139.00
-0.58%
242,352
08/04/2026
136.92
140.50
133.64
139.81
+2.42%
362,937
08/03/2026
136.49
138.20
134.00
136.51
+1.94%
423,437
07/31/2026
130.99
134.97
130.37
133.92
+3.04%
636,671
07/30/2026
133.47
134.82
127.44
129.97
-2.36%
473,324
07/29/2026
133.00
133.72
128.79
133.11
-0.77%
403,602
07/28/2026
127.69
134.49
127.69
134.15
+5.15%
567,406
07/27/2026
126.78
130.69
126.77
127.58
+1.32%
744,747
07/24/2026
123.88
127.46
123.27
125.92
+2.53%
633,569
07/23/2026
123.95
125.66
120.21
122.81
-2.74%
1,291,493
07/22/2026
145.54
145.54
122.83
126.27
-13.16%
1,418,495
07/22/2026
$1.02 Earnings
07/21/2026
148.78
149.66
144.12
145.41
-1.64%
663,690
07/20/2026
150.26
150.26
146.85
147.83
-0.79%
509,222
07/17/2026
147.27
154.69
147.19
149.00
-1.11%
479,409
07/16/2026
143.34
150.87
142.29
150.68
+4.84%
575,039
07/15/2026
140.76
143.79
139.53
143.72
+1.92%
329,836
07/14/2026
140.68
143.94
137.58
141.01
+0.96%
471,811
07/13/2026
142.48
144.08
139.21
139.67
-2.82%
324,643
07/10/2026
145.19
145.43
143.39
143.72
-0.54%
236,034
07/09/2026
144.35
147.27
142.52
144.51
+0.36%
249,771
07/08/2026
144.41
146.39
141.86
143.99
-1.79%
338,588
07/07/2026
147.64
147.81
144.44
146.61
-1.81%
346,187
07/06/2026
146.55
149.61
145.28
149.31
+2.69%
299,488
07/02/2026
145.57
146.75
143.54
145.41
-0.25%
314,022
07/01/2026
148.56
151.04
145.49
145.76
-1.45%
742,028
06/30/2026
139.01
148.52
138.55
147.91
+7.00%
513,459
06/29/2026
138.33
141.55
134.57
138.23
-1.57%
552,371
06/26/2026
139.49
141.83
138.72
140.43
-0.01%
722,160
06/25/2026
134.07
141.05
132.27
140.45
+5.48%
488,971