The highest closing price for Badger Meter (BMI) last month was $192.67, on August 13. It was down 2% for the month. The latest price is $181.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $186.25 | $186.81 | $181.89 | $182.92 | 413,000 |
August 28 2025 | $188.72 | $188.72 | $183.95 | $186.49 | 253,700 |
August 27 2025 | $184.66 | $188.68 | $184.66 | $188.40 | 361,000 |
August 26 2025 | $184.95 | $187.64 | $184.92 | $185.19 | 611,500 |
August 25 2025 | $189.90 | $191.92 | $184.92 | $185.07 | 235,600 |
August 22 2025 | $184.92 | $190.79 | $184.88 | $189.29 | 297,500 |
August 21 2025 | $186.59 | $186.59 | $181.13 | $183.05 | 333,200 |
August 20 2025 | $187.12 | $188.11 | $185.22 | $187.19 | 220,900 |
August 19 2025 | $186.45 | $188.55 | $185.45 | $187.25 | 159,600 |
August 18 2025 | $186.49 | $188.13 | $185.92 | $186.29 | 133,800 |
August 15 2025 | $190.55 | $190.55 | $186.19 | $186.41 | 304,900 |
August 14 2025 | $192.10 | $193.04 | $189.58 | $190.66 | 209,200 |
August 13 2025 | $192.45 | $193.46 | $189.57 | $192.67 | 262,900 |
August 12 2025 | $189.67 | $192.38 | $188.06 | $191.87 | 206,600 |
August 11 2025 | $189.29 | $190.02 | $187.69 | $188.46 | 312,700 |
August 08 2025 | $189.82 | $190.53 | $186.74 | $187.76 | 238,100 |
August 07 2025 | $189.37 | $189.37 | $185.53 | $188.41 | 306,600 |
August 06 2025 | $183.41 | $187.97 | $182.26 | $187.74 | 488,700 |
August 05 2025 | $185.36 | $186.98 | $182.28 | $183.83 | 376,500 |
August 04 2025 | $183.47 | $185.63 | $181.37 | $185.45 | 344,500 |
August 01 2025 | $186.70 | $186.87 | $180.56 | $180.90 | 554,700 |
Daily pricing data for Badger Meter dates back to 2/21/1973, and may be incomplete.
