Badger Meter (BMI) went public on September 7, 1984, when it opened at a split-adjusted price of $0.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $180.000 | $192.280 | $173.100 | $175.900 | 2,876,900 |
October 2025 | $176.720 | $204.000 | $171.900 | $180.450 | 9,114,231 |
September 2025 | $181.600 | $185.040 | $170.800 | $178.580 | 8,128,502 |
August 2025 | $186.702 | $193.457 | $180.556 | $182.920 | 6,625,200 |
July 2025 | $243.109 | $249.016 | $186.093 | $188.348 | 9,721,400 |
June 2025 | $246.950 | $255.522 | $240.584 | $244.416 | 3,963,300 |
May 2025 | $220.400 | $249.864 | $219.015 | $247.679 | 5,135,800 |
April 2025 | $189.381 | $221.386 | $161.591 | $220.031 | 6,710,000 |
March 2025 | $209.678 | $213.784 | $186.461 | $189.570 | 5,819,400 |
February 2025 | $206.033 | $220.646 | $202.690 | $209.579 | 3,929,900 |
January 2025 | $212.439 | $220.845 | $197.368 | $212.797 | 4,310,700 |
December 2024 | $216.816 | $237.866 | $210.052 | $211.017 | 4,404,100 |
November 2024 | $201.472 | $227.774 | $198.780 | $215.692 | 3,536,100 |
October 2024 | $216.530 | $229.204 | $191.698 | $198.701 | 4,793,600 |
September 2024 | $204.233 | $218.765 | $188.590 | $216.937 | 3,320,600 |
August 2024 | $205.042 | $208.235 | $184.278 | $205.544 | 2,992,100 |
July 2024 | $185.180 | $208.532 | $179.479 | $204.427 | 4,161,500 |
June 2024 | $190.823 | $191.179 | $182.017 | $184.784 | 2,835,900 |
May 2024 | $181.632 | $201.105 | $180.275 | $191.338 | 4,102,100 |
April 2024 | $160.906 | $186.296 | $149.706 | $181.137 | 4,682,400 |
March 2024 | $157.717 | $163.203 | $149.399 | $160.233 | 2,725,100 |
February 2024 | $143.733 | $157.602 | $137.901 | $157.143 | 3,895,400 |
January 2024 | $150.831 | $156.060 | $138.395 | $142.339 | 4,426,000 |
December 2023 | $145.018 | $156.653 | $143.693 | $152.600 | 2,662,500 |
November 2023 | $136.197 | $151.373 | $134.500 | $145.680 | 2,688,800 |
