BMI
Badger Meter (BMI)
NYSE
$125.17+$0.04 (+0.03%)
Price as of Sep 11, 2026 7:48 PM EDT
  • $3.6B
    Market Cap
  • -28.81%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -7.48%
    Low Price$125.01
    High Price$137.71
  • 3 Months
    -3.82%
    Low Price$122.81
    High Price$150.68
  • 1 Year
    -28.81%
    Low Price$112.67
    High Price$185.73
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
128.07
135.45
128.07
133.15
+4.51%
802,443
06/23/2026
132.87
134.36
126.93
127.40
-5.20%
594,642
06/22/2026
135.38
136.92
131.81
134.39
-0.50%
615,003
06/18/2026
134.38
136.07
131.28
135.07
+0.63%
821,302
06/17/2026
136.33
137.78
132.82
134.22
-0.54%
621,289
06/16/2026
134.54
137.08
134.08
134.95
+0.73%
350,623
06/15/2026
132.74
134.09
131.48
133.97
+2.03%
513,970
06/12/2026
129.60
134.74
129.59
131.31
+0.93%
415,538
06/11/2026
128.40
131.59
126.58
130.10
+1.63%
361,615
06/10/2026
130.70
132.01
125.76
128.02
-1.61%
567,475
06/09/2026
131.54
133.55
128.69
130.11
+0.15%
337,314
06/08/2026
126.04
131.27
125.60
129.92
+3.01%
430,237
06/05/2026
128.17
130.08
125.19
126.13
-1.13%
307,895
06/04/2026
128.58
129.72
126.05
127.56
-1.41%
374,301
06/03/2026
124.89
129.86
124.05
129.39
+3.32%
495,693
06/02/2026
122.37
125.80
122.37
125.23
+2.52%
333,949
06/01/2026
122.78
123.67
119.95
122.15
-1.10%
370,702
05/29/2026
123.81
125.64
122.62
123.51
-0.67%
443,643
05/28/2026
125.00
127.97
123.63
124.34
-0.63%
262,818
05/27/2026
125.48
128.08
124.40
125.13
-1.31%
354,261
05/26/2026
124.83
128.96
123.69
126.79
+1.08%
515,651
05/22/2026
119.57
125.49
119.12
125.44
+5.01%
521,049
05/22/2026
$0.40 Dividend
05/21/2026
118.92
120.66
115.70
119.46
+1.85%
460,822
05/20/2026
117.14
119.44
113.69
117.29
-0.92%
579,352
05/19/2026
119.44
121.90
118.24
118.39
+0.17%
776,337
05/18/2026
114.76
118.44
114.33
118.19
+4.14%
572,634
05/15/2026
116.28
118.52
113.30
113.49
-2.82%
535,679
05/14/2026
116.35
118.01
114.57
116.78
+1.27%
508,757
05/13/2026
113.78
115.96
113.76
115.32
+0.90%
421,732
05/12/2026
115.78
116.86
114.25
114.29
-1.40%
401,636
05/11/2026
117.95
121.11
115.76
115.91
-1.56%
551,912
05/08/2026
121.66
122.04
115.97
117.75
-3.30%
737,493
05/07/2026
122.64
124.68
121.01
121.76
-0.96%
466,706
05/06/2026
121.15
123.96
120.17
122.95
+2.20%
530,503
05/05/2026
120.33
123.09
119.52
120.30
+0.88%
356,367
05/04/2026
121.22
122.56
118.80
119.25
-1.60%
617,092
05/01/2026
122.15
123.55
119.93
121.19
+0.88%
608,219
04/30/2026
116.24
121.20
116.21
120.12
+2.59%
835,315
04/29/2026
117.59
119.46
116.75
117.09
-0.47%
562,640
04/28/2026
122.50
122.78
116.66
117.65
-3.69%
505,322
04/27/2026
121.42
123.44
119.50
122.16
+0.93%
566,080
04/24/2026
121.86
123.47
119.58
121.04
-0.95%
1,140,172