Free Trial

Badger Meter (BMI) Stock Chart & Stock Price History

Badger Meter logo
$118.18 +2.11 (+1.82%)
As of 02:38 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Badger Meter Stock Price Performance

The Badger Meter (BMI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 50.98%, with a year-to-date return of -32.06%. In the past month, the stock has decreased 26.55%, reflecting recent market activity.

As of the latest close, Badger Meter traded at $116.01 with a market cap of $3.39 billion and volume of 421,597 shares. Five years ago, the stock traded at $93.63, representing a 26.48% increase over that period. At the time, it had a market cap of $2.73 billion and a volume of 109,467 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.20%
1 Month
Performance
-26.55%
3 Month
Performance
-23.76%
Year-To-Date
Performance
-32.06%
1 Year
Performance
-50.98%
5 Year
Performance
+26.48%

BMI Stock Chart for Thursday, May, 14, 2026

Badger Meter Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$115.07$116.01
+0.81%
$116.72$114.50421,597 shs$3.39 billion
05/12/2026$116.66$115.07
-1.36%
$117.62$115.00401,637 shs$3.36 billion
05/11/2026$118.66$116.66
-1.69%
$121.90$116.52551,875 shs$3.41 billion
05/08/2026$122.61$118.66
-3.22%
$122.84$116.73737,451 shs$3.58 billion
05/07/2026$124.24$122.61
-1.31%
$125.50$121.80466,703 shs$3.58 billion
05/06/2026$121.08$124.24
+2.61%
$124.77$120.96530,504 shs$3.63 billion
05/05/2026N/A$121.08$123.90$120.30356,328 shs$3.53 billion
04/30/2026$117.89$121.16
+2.77%
$121.99$116.97835,094 shs$3.54 billion
04/29/2026$118.63$117.89
-0.62%
$120.24$117.51562,595 shs$3.44 billion
04/28/2026$122.99$118.63
-3.55%
$123.58$117.42505,270 shs$3.46 billion
04/27/2026$121.52$122.99
+1.21%
$124.25$120.28566,065 shs$3.59 billion
04/24/2026$123.07$121.52
-1.26%
$124.28$120.361.14 million shs$3.55 billion
04/23/2026$122.97$123.07
+0.09%
$123.60$119.39727,212 shs$3.59 billion
04/22/2026$120.41$122.97
+2.12%
$125.81$121.251.22 million shs$3.59 billion
04/21/2026$113.21$120.41
+6.36%
$121.03$112.861.73 million shs$3.51 billion
04/20/2026$115.76$113.21
-2.20%
$116.99$112.092.46 million shs$3.30 billion
04/17/2026$152.83$115.76
-24.26%
$128.47$115.114.16 million shs$3.38 billion
04/16/2026$157.21$152.83
-2.78%
$159.15$152.28615,366 shs$4.46 billion
04/15/2026$161.22$157.21
-2.49%
$161.27$156.64257,707 shs$4.59 billion
04/14/2026$161.09$161.22
+0.08%
$162.44$160.20343,833 shs$4.70 billion
04/13/2026$155.26$161.09
+3.75%
$162.43$154.14432,280 shs$4.70 billion

This page (NYSE:BMI) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners