Free Trial

Badger Meter (BMI) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free BMI Stock Alerts
$196.18
-4.46 (-2.22%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Badger Meter Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
+5.75%
3 Month
Performance
+24.28%
6 Month
Performance
+33.56%
Year-To-Date
Performance
+27.08%
1 Year
Performance
+40.94%
Receive BMI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Badger Meter and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

BMI Stock Chart for Tuesday, May, 28, 2024

BMI Chart by TradingView

Badger Meter Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$200.64$196.18
-2.22%		$200.62$194.33236,717 shs$5.77 billion
05/27/2024$200.64$200.64$202.40$198.64125,800 shs$5.90 billion
05/24/2024$199.58$200.64
+0.53%		$202.40$198.64125,806 shs$5.90 billion
05/23/2024$199.49$199.58
+0.05%		$202.81$198.09195,631 shs$5.87 billion
05/22/2024$198.30$199.49
+0.60%		$201.87$198.47154,429 shs$5.86 billion
05/21/2024$196.66$198.30
+0.83%		$199.56$195.02150,483 shs$5.83 billion
05/20/2024$197.21$196.66
-0.28%		$198.78$196.3393,474 shs$5.78 billion
05/17/2024$196.32$197.21
+0.45%		$198.39$195.44132,405 shs$5.80 billion
05/16/2024$195.86$196.32
+0.23%		$197.26$193.89185,278 shs$5.77 billion
05/15/2024$194.22$195.86
+0.84%		$197.47$193.42147,656 shs$5.76 billion
05/14/2024$194.20$194.22
+0.01%		$195.33$191.65186,146 shs$5.71 billion
05/13/2024$196.38$194.20
-1.11%		$198.48$193.57187,520 shs$5.71 billion
05/10/2024$197.99$196.46
-0.77%		$199.32$195.27185,030 shs$5.77 billion
05/09/2024$194.29$197.99
+1.90%		$198.11$194.31239,347 shs$5.82 billion
05/08/2024$191.77$194.29
+1.31%		$194.47$190.54243,333 shs$5.71 billion
05/07/2024$190.72$191.77
+0.55%		$194.59$190.80328,950 shs$5.64 billion
05/06/2024$189.00$190.72
+0.91%		$191.50$189.68127,542 shs$5.61 billion
05/03/2024$187.28$189.04
+0.94%		$190.39$187.53185,340 shs$5.56 billion
05/02/2024$182.55$187.28
+2.59%		$187.83$182.42239,910 shs$5.50 billion
05/01/2024$183.00$182.55
-0.25%		$184.13$182.05224,001 shs$5.37 billion
04/30/2024$185.96$183.00
-1.59%		$188.13$182.80343,696 shs$5.38 billion
04/29/2024$185.52$185.96
+0.24%		$187.73$185.71147,773 shs$5.47 billion
04/26/2024$183.98$185.70
+0.93%		$187.36$184.05158,150 shs$5.46 billion
04/25/2024$183.20$183.98
+0.43%		$185.15$181.60246,758 shs$5.41 billion
04/24/2024$186.55$183.20
-1.80%		$187.41$183.05258,247 shs$5.38 billion
04/23/2024$181.14$186.55
+2.99%		$186.78$182.20225,458 shs$5.48 billion
04/22/2024$176.78$181.14
+2.47%		$182.80$178.48302,994 shs$5.32 billion
04/19/2024$178.51$176.68
-1.03%		$181.00$174.80545,411 shs$5.19 billion
04/18/2024$153.00$178.51
+16.67%		$179.42$162.30696,401 shs$5.24 billion
04/17/2024$154.11$153.00
-0.72%		$155.31$152.52181,008 shs$4.49 billion
04/16/2024$153.15$154.11
+0.63%		$155.74$151.61128,042 shs$4.52 billion
04/15/2024$152.91$153.15
+0.16%		$154.93$151.65202,776 shs$4.49 billion
04/12/2024$154.23$152.86
-0.89%		$153.81$151.59118,644 shs$4.49 billion
04/11/2024$153.99$154.23
+0.16%		$154.65$151.18176,443 shs$4.53 billion
04/10/2024$158.12$153.99
-2.61%		$155.35$152.82147,653 shs$4.52 billion
04/09/2024$157.81$158.12
+0.20%		$158.23$156.2860,913 shs$4.64 billion
04/08/2024$159.13$157.81
-0.83%		$160.60$157.6484,696 shs$4.63 billion
04/05/2024$155.90$159.15
+2.08%		$159.88$155.80140,447 shs$4.67 billion
04/04/2024$156.99$155.90
-0.69%		$159.00$155.24116,420 shs$4.58 billion
04/03/2024$157.88$156.99
-0.56%		$159.14$156.63127,017 shs$4.61 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$159.51$157.88
-1.02%		$158.00$155.71176,182 shs$4.63 billion
04/01/2024$161.81$159.51
-1.42%		$162.81$158.5996,962 shs$4.68 billion
03/29/2024$161.81$161.81$164.30$160.65198,714 shs$4.75 billion
03/28/2024$161.00$161.81
+0.50%		$164.30$160.65198,643 shs$4.75 billion
03/27/2024$157.50$161.00
+2.22%		$161.18$158.8498,529 shs$4.73 billion
03/26/2024$158.68$157.50
-0.74%		$159.09$157.26114,194 shs$4.62 billion
03/25/2024$160.24$158.68
-0.97%		$161.00$158.4664,402 shs$4.66 billion
03/22/2024$159.05$160.23
+0.74%		$160.43$158.1987,722 shs$4.70 billion
03/21/2024$157.51$159.05
+0.98%		$161.38$157.55143,070 shs$4.67 billion
03/20/2024$155.89$157.51
+1.04%		$158.98$154.67112,347 shs$4.62 billion
03/19/2024$154.40$155.89
+0.97%		$156.65$153.75122,456 shs$4.58 billion
03/18/2024$153.84$154.40
+0.36%		$156.19$153.61136,907 shs$4.53 billion
03/15/2024$152.18$153.84
+1.09%		$154.25$151.16329,745 shs$4.52 billion
03/14/2024$153.85$152.18
-1.09%		$154.42$150.87140,024 shs$4.47 billion
03/13/2024$158.05$153.85
-2.66%		$157.92$153.41174,174 shs$4.52 billion
03/12/2024$157.65$158.05
+0.25%		$158.21$155.9889,943 shs$4.64 billion
03/11/2024$161.04$157.65
-2.11%		$160.40$157.30115,169 shs$4.63 billion
03/08/2024$162.87$161.04
-1.12%		$164.20$161.01119,614 shs$4.73 billion
03/07/2024$162.61$162.87
+0.16%		$164.81$162.30140,903 shs$4.78 billion
03/06/2024$161.35$162.61
+0.78%		$164.62$161.33130,328 shs$4.77 billion
03/05/2024$161.76$161.35
-0.25%		$164.37$160.16170,290 shs$4.74 billion
03/04/2024$159.92$161.76
+1.15%		$162.71$159.16116,951 shs$4.75 billion
03/01/2024$158.71$159.85
+0.72%		$160.50$158.40116,461 shs$4.69 billion
02/29/2024$157.85$158.71
+0.54%		$158.98$157.70253,284 shs$4.66 billion
02/28/2024$157.55$157.85
+0.19%		$159.08$156.9583,833 shs$4.63 billion
02/27/2024$156.87$157.55
+0.44%		$158.32$156.8592,032 shs$4.62 billion

Related Companies:
This page (NYSE:BMI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings