BMI
Badger Meter (BMI)
NYSE
$134.32-$0.03 (-0.02%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $3.9B
    Market Cap
  • -25.12%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -9.46%
    Low Price$123.20
    High Price$151.16
  • 3 Months
    +11.49%
    Low Price$113.85
    High Price$151.16
  • 1 Year
    -25.12%
    Low Price$113.03
    High Price$191.08
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
131.41
135.40
130.79
134.35
+3.04%
636,671
07/30/2026
133.90
135.25
127.85
130.39
-2.36%
473,324
07/29/2026
133.42
134.15
129.20
133.54
-0.77%
403,602
07/28/2026
128.10
134.92
128.10
134.58
+5.15%
567,406
07/27/2026
127.19
131.11
127.18
127.99
+1.32%
744,747
07/24/2026
124.28
127.87
123.67
126.32
+2.53%
633,569
07/23/2026
124.35
126.06
120.59
123.20
-2.74%
1,291,493
07/22/2026
146.01
146.01
123.22
126.67
-13.16%
1,418,495
07/22/2026
$1.02 Earnings
07/21/2026
149.26
150.14
144.59
145.87
-1.64%
663,690
07/20/2026
150.74
150.74
147.32
148.30
-0.79%
509,222
07/17/2026
147.74
155.18
147.66
149.48
-1.11%
479,409
07/16/2026
143.80
151.35
142.75
151.16
+4.84%
575,039
07/15/2026
141.21
144.25
139.98
144.18
+1.92%
329,836
07/14/2026
141.13
144.40
138.02
141.46
+0.96%
471,811
07/13/2026
142.94
144.54
139.66
140.12
-2.82%
324,643
07/10/2026
145.65
145.89
143.85
144.18
-0.54%
236,034
07/09/2026
144.81
147.74
142.98
144.97
+0.36%
249,771
07/08/2026
144.87
146.86
142.31
144.45
-1.79%
338,588
07/07/2026
148.11
148.28
144.91
147.08
-1.81%
346,187
07/06/2026
147.02
150.09
145.74
149.79
+2.69%
299,488
07/02/2026
146.04
147.22
144.00
145.87
-0.25%
314,022
07/01/2026
149.03
151.52
145.95
146.23
-1.45%
742,028
06/30/2026
139.45
148.99
139.00
148.38
+7.00%
513,459
06/29/2026
138.77
142.00
135.00
138.67
-1.57%
552,371
06/26/2026
139.94
142.28
139.16
140.88
-0.01%
722,160
06/25/2026
134.50
141.50
132.69
140.90
+5.48%
488,971
06/24/2026
128.48
135.89
128.48
133.58
+4.51%
802,443
06/23/2026
133.29
134.79
127.34
127.81
-5.20%
594,642
06/22/2026
135.81
137.36
132.23
134.82
-0.50%
615,003
06/18/2026
134.81
136.50
131.70
135.50
+0.63%
821,302
06/17/2026
136.77
138.22
133.24
134.65
-0.54%
621,289
06/16/2026
134.97
137.52
134.51
135.38
+0.73%
350,623
06/15/2026
133.16
134.52
131.90
134.40
+2.03%
513,970
06/12/2026
130.01
135.17
130.00
131.73
+0.93%
415,538
06/11/2026
128.81
132.01
126.98
130.52
+1.63%
361,615
06/10/2026
131.12
132.43
126.16
128.43
-1.61%
567,475
06/09/2026
131.96
133.98
129.10
130.53
+0.15%
337,314
06/08/2026
126.44
131.69
126.00
130.34
+3.01%
430,237
06/05/2026
128.58
130.50
125.60
126.53
-1.13%
307,895
06/04/2026
128.99
130.13
126.45
127.97
-1.41%
374,301
06/03/2026
125.29
130.28
124.45
129.80
+3.32%
495,693
06/02/2026
122.76
126.20
122.76
125.63
+2.52%
333,949
06/01/2026
123.17
124.07
120.33
122.54
-1.10%
370,702
05/29/2026
124.21
126.04
123.01
123.90
-0.67%
443,643
05/28/2026
125.40
128.38
124.02
124.74
-0.63%
262,818
05/27/2026
125.88
128.49
124.80
125.53
-1.31%
354,261
05/26/2026
125.23
129.37
124.09
127.20
+1.08%
515,651
05/22/2026
119.95
125.89
119.50
125.84
+5.01%
521,049
05/22/2026
$0.40 Dividend
05/21/2026
119.30
121.04
116.07
119.84
+1.85%
460,822
05/20/2026
117.52
119.83
114.05
117.67
-0.92%
579,352
05/19/2026
119.82
122.29
118.61
118.76
+0.17%
776,337
05/18/2026
115.13
118.82
114.70
118.56
+4.14%
572,634
05/15/2026
116.65
118.90
113.66
113.85
-2.82%
535,679
05/14/2026
116.72
118.38
114.94
117.15
+1.27%
508,757
05/13/2026
114.14
116.33
114.12
115.68
+0.90%
421,732
05/12/2026
116.15
117.23
114.62
114.66
-1.40%
401,636
05/11/2026
118.33
121.49
116.13
116.28
-1.56%
551,912
05/08/2026
122.05
122.43
116.34
118.13
-3.30%
737,493
05/07/2026
123.03
125.08
121.39
122.15
-0.96%
466,706
05/06/2026
121.53
124.35
120.56
123.34
+2.20%
530,503
05/05/2026
120.72
123.49
119.90
120.69
+0.88%
356,367
05/04/2026
121.60
122.95
119.18
119.63
-1.60%
617,092
05/01/2026
122.54
123.95
120.31
121.57
+0.88%
608,219
04/30/2026
116.61
121.58
116.58
120.51
+2.59%
835,315
04/29/2026
117.97
119.84
117.12
117.47
-0.47%
562,640
04/28/2026
122.89
123.17
117.03
118.03
-3.69%
505,322
04/27/2026
121.80
123.84
119.88
122.55
+0.93%
566,080
04/24/2026
122.25
123.87
119.96
121.42
-0.95%
1,140,172
04/23/2026
121.94
123.19
119.00
122.59
-0.45%
727,237
04/22/2026
120.92
125.39
120.84
123.15
+2.21%
1,217,404
04/21/2026
113.22
120.63
112.48
120.49
+6.60%
1,731,898
04/20/2026
116.09
116.60
111.72
113.03
-1.84%
2,462,341
04/17/2026
121.04
128.04
114.72
115.16
-24.13%
4,169,162
04/17/2026
$0.93 Earnings
04/16/2026
157.29
158.62
151.77
151.78
-3.01%
615,382
04/15/2026
159.77
160.74
156.12
156.50
-2.68%
257,718
04/14/2026
161.30
161.90
159.67
160.81
+0.22%
343,832
04/13/2026
153.63
161.89
153.63
160.46
+3.72%
432,280
04/10/2026
155.53
155.53
153.24
154.71
-0.12%
418,643
04/09/2026
153.33
155.83
152.51
154.89
+0.74%
283,816
04/08/2026
156.38
157.13
152.40
153.76
+1.54%
289,215
04/07/2026
153.25
155.18
149.98
151.42
-2.25%
326,387
04/06/2026
156.28
158.19
152.76
154.90
-0.84%
261,025
04/02/2026
151.45
157.00
151.45
156.21
+1.63%
251,552
04/01/2026
153.00
156.54
152.51
153.70
+1.22%
179,346
03/31/2026
149.24
152.09
145.80
151.84
+2.87%
324,311
03/30/2026
150.90
154.17
147.21
147.61
+1.57%
494,575
03/27/2026
149.77
151.32
145.22
145.32
-3.55%
375,880
03/26/2026
151.97
155.01
150.23
150.68
-1.43%
249,268
03/25/2026
152.39
153.35
148.41
152.86
+1.81%
244,630
03/24/2026
152.10
152.89
149.53
150.14
-2.07%
242,510
03/23/2026
150.05
155.23
147.99
153.32
+3.98%
539,268
03/20/2026
147.86
149.13
146.28
147.45
-0.32%
875,933
03/19/2026
145.56
149.15
145.52
147.92
+0.35%
292,214
03/18/2026
150.28
151.43
147.23
147.40
-1.41%
269,384
03/17/2026
151.99
155.19
145.55
149.50
-1.22%
378,551
03/16/2026
148.29
152.74
145.59
151.35
+3.60%
446,479
03/13/2026
145.45
147.98
143.51
146.10
+1.59%
485,990