The highest closing price for Badger Meter (BMI) last month was $187.42, on November 7. It was down 0.6% for the month. The latest price is $181.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $177.50 | $178.62 | $176.00 | $178.54 | 135,600 |
November 26 2025 | $181.58 | $182.40 | $176.91 | $176.91 | 446,700 |
November 25 2025 | $179.40 | $184.41 | $178.82 | $182.60 | 272,100 |
November 24 2025 | $177.02 | $179.51 | $175.03 | $177.82 | 323,600 |
November 21 2025 | $168.76 | $179.52 | $168.25 | $177.46 | 541,600 |
November 20 2025 | $171.31 | $173.78 | $166.62 | $167.76 | 313,000 |
November 19 2025 | $171.97 | $173.43 | $168.30 | $168.65 | 185,300 |
November 18 2025 | $173.65 | $173.86 | $169.77 | $171.63 | 266,800 |
November 17 2025 | $175.08 | $176.26 | $173.36 | $174.17 | 261,900 |
November 14 2025 | $174.68 | $177.29 | $172.69 | $175.48 | 310,100 |
November 13 2025 | $183.58 | $185.93 | $176.87 | $177.38 | 348,000 |
November 12 2025 | $183.89 | $186.61 | $183.89 | $185.38 | 289,300 |
November 11 2025 | $186.05 | $187.64 | $184.33 | $185.07 | 262,600 |
November 10 2025 | $191.54 | $191.82 | $186.56 | $187.05 | 353,900 |
November 07 2025 | $184.56 | $188.02 | $182.00 | $187.42 | 234,600 |
November 06 2025 | $186.18 | $188.22 | $184.14 | $186.30 | 330,900 |
November 05 2025 | $184.32 | $186.79 | $182.67 | $185.75 | 190,600 |
November 04 2025 | $179.16 | $183.19 | $176.58 | $182.64 | 240,100 |
November 03 2025 | $179.57 | $182.25 | $176.47 | $181.50 | 316,800 |
Daily pricing data for Badger Meter dates back to 2/21/1973, and may be incomplete.
