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 |
|---|---|---|---|---|---|
December 2025 | $175.760 | $186.760 | $172.810 | $182.660 | 3,172,802 |
November 2025 | $179.572 | $191.823 | $166.623 | $178.540 | 5,623,500 |
October 2025 | $176.300 | $203.515 | $171.491 | $180.021 | 9,114,200 |
September 2025 | $181.168 | $184.600 | $170.394 | $178.155 | 8,128,500 |
August 2025 | $186.258 | $192.997 | $180.126 | $182.485 | 6,625,200 |
July 2025 | $242.531 | $248.424 | $185.651 | $187.900 | 9,721,400 |
June 2025 | $246.363 | $254.914 | $240.012 | $243.835 | 3,963,300 |
May 2025 | $219.876 | $249.270 | $218.494 | $247.090 | 5,135,800 |
April 2025 | $188.931 | $220.860 | $161.206 | $219.508 | 6,710,000 |
March 2025 | $209.180 | $213.275 | $186.018 | $189.119 | 5,819,400 |
February 2025 | $205.543 | $220.122 | $202.208 | $209.080 | 3,929,900 |
January 2025 | $211.934 | $220.320 | $196.899 | $212.291 | 4,310,700 |
December 2024 | $216.301 | $237.301 | $209.552 | $210.515 | 4,404,100 |
November 2024 | $200.993 | $227.232 | $198.308 | $215.179 | 3,536,100 |
October 2024 | $216.015 | $228.659 | $191.242 | $198.228 | 4,793,600 |
September 2024 | $203.748 | $218.244 | $188.141 | $216.421 | 3,320,600 |
August 2024 | $204.554 | $207.740 | $183.840 | $205.056 | 2,992,100 |
July 2024 | $184.740 | $208.036 | $179.052 | $203.941 | 4,161,500 |
June 2024 | $190.369 | $190.725 | $181.584 | $184.344 | 2,835,900 |
May 2024 | $181.200 | $200.627 | $179.847 | $190.883 | 4,102,100 |
April 2024 | $160.523 | $185.853 | $149.350 | $180.706 | 4,682,400 |
March 2024 | $157.342 | $162.815 | $149.044 | $159.852 | 2,725,100 |
February 2024 | $143.391 | $157.227 | $137.573 | $156.769 | 3,895,400 |
January 2024 | $150.472 | $155.689 | $138.066 | $142.001 | 4,426,000 |
December 2023 | $144.673 | $156.281 | $143.352 | $152.237 | 2,662,500 |
