Get the Stockscreener App
182.52
0.22%
-0.40
Pre-market:
182.52
Overview
News
Price History
Option Chain
Why BMI Down?
Discussions
Forecast
Stock Split
Dividend History
Badger Meter Inc. Stock (BMI) Price History
The historical daily chart and data for Badger Meter Inc. stock (BMI), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $182.52.
- Badger Meter Inc. all-time high stock price is $188.13, occurred on April 30, 2024.
- The lowest Badger Meter Inc. stock price recorded was $23.24 on May 15, 2014. Since then, Badger Meter Inc.'s stock price has risen over 685.54% to $182.52 now.
- The 52-week high stock price for BMI is $188.13, representing a 3.08% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for BMI is $133.96, indicating a -26.61% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Badger Meter Inc. (BMI) stock in the beginning of 2023 was $106.44. The stock closed the year at $109.03, a gain of over 2.43% for the year.
The table below shows more information about BMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $184.1 | $182.0 | $2.09 | 220,737.0 | -0.22% |
| Apr 30, 2024 | $188.1 | $182.8 | $5.36 | 332,096.0 | -1.53% |
| Apr 29, 2024 | $187.7 | $185.7 | $2.06 | 132,819.0 | +0.13% |
| Apr 26, 2024 | $187.4 | $183.7 | $3.67 | 155,210.0 | +0.95% |
| Apr 25, 2024 | $185.2 | $181.4 | $3.72 | 242,649.0 | +0.35% |
| Apr 24, 2024 | $187.4 | $183.1 | $4.36 | 252,138.0 | -1.75% |
| Apr 23, 2024 | $186.8 | $181.9 | $4.91 | 221,705.0 | +2.90% |
| Apr 22, 2024 | $182.8 | $178.5 | $4.32 | 297,014.0 | +2.47% |
| Apr 19, 2024 | $181.0 | $174.8 | $6.21 | 538,516.0 | -0.95% |
| Apr 18, 2024 | $179.5 | $164.5 | $15.05 | 681,318.0 | +16.65% |
| Apr 17, 2024 | $155.3 | $152.5 | $2.79 | 179,256.0 | -0.71% |
| Apr 16, 2024 | $155.7 | $151.5 | $4.24 | 123,048.0 | +0.60% |
| Apr 15, 2024 | $154.9 | $151.7 | $3.28 | 202,768.0 | +0.17% |
| Apr 12, 2024 | $153.8 | $151.6 | $2.22 | 118,644.0 | -0.86% |
| Apr 11, 2024 | $154.7 | $151.2 | $3.47 | 176,569.0 | +0.17% |
| Apr 10, 2024 | $155.3 | $152.8 | $2.56 | 147,653.0 | -2.60% |
| Apr 09, 2024 | $158.6 | $156.0 | $2.58 | 60,912.0 | +0.04% |
| Apr 08, 2024 | $160.6 | $157.6 | $2.96 | 60,891.0 | -0.70% |
| Apr 05, 2024 | $159.9 | $155.8 | $4.15 | 140,447.0 | +2.12% |
| Apr 04, 2024 | $159.0 | $155.2 | $3.76 | 116,424.0 | -0.72% |
| Apr 03, 2024 | $159.2 | $156.6 | $2.64 | 127,017.0 | -0.49% |
| Apr 02, 2024 | $157.9 | $155.7 | $2.23 | 176,182.0 | -1.23% |
Badger Meter Inc. Stock (BMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Badger Meter Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Badger Meter Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Badger Meter Inc. Stock (BMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $184.1 | $182.0 | $2.09 | 220,737.0 | +0.00% |
| Apr, 2024 | $188.1 | $151.2 | $36.95 | 4,800,975.0 | +12.80% |
| Mar, 2024 | $164.8 | $150.9 | $13.94 | 2,731,702.0 | +1.97% |
| Feb, 2024 | $159.4 | $139.5 | $19.93 | 3,874,956.0 | +10.21% |
| Jan, 2024 | $157.9 | $140.0 | $17.87 | 4,417,149.0 | -6.72% |
Badger Meter Inc. Stock (BMI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $158.5 | $145.4 | $13.11 | 2,645,922.0 | +4.75% |
| Nov, 2023 | $153.4 | $136.3 | $17.10 | 2,688,511.0 | +6.37% |
| Oct, 2023 | $145.8 | $134.1 | $11.74 | 4,052,824.0 | -3.70% |
| Sep, 2023 | $168.5 | $139.0 | $29.49 | 3,088,178.0 | -13.37% |
| Aug, 2023 | $170.9 | $156.3 | $14.58 | 3,160,289.0 | +0.87% |
| Jul, 2023 | $167.0 | $138.7 | $28.29 | 4,128,575.0 | +11.57% |
| Jun, 2023 | $156.1 | $137.3 | $18.86 | 3,777,203.0 | +7.03% |
| May, 2023 | $143.4 | $133.0 | $10.38 | 3,256,900.0 | +4.19% |
| Apr, 2023 | $139.3 | $117.5 | $21.81 | 3,717,009.0 | +8.63% |
| Mar, 2023 | $124.3 | $112.5 | $11.89 | 2,762,318.0 | +0.16% |
| Feb, 2023 | $123.7 | $115.5 | $8.22 | 2,319,307.0 | +4.94% |
| Jan, 2023 | $118.3 | $103.9 | $14.36 | 3,126,491.0 | +6.30% |
Badger Meter Inc. Stock (BMI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $120.5 | $108.2 | $12.36 | 2,806,751.0 | -5.86% |
| Nov, 2022 | $118.0 | $108.0 | $10.02 | 2,640,630.0 | +2.97% |
| Oct, 2022 | $115.2 | $88.16 | $27.02 | 4,148,157.0 | +21.74% |
| Sep, 2022 | $98.88 | $90.09 | $8.79 | 2,504,064.0 | -2.43% |
| Aug, 2022 | $103.3 | $94.11 | $9.19 | 2,265,995.0 | -1.56% |
| Jul, 2022 | $96.26 | $76.88 | $19.38 | 2,381,206.0 | +18.91% |
| Jun, 2022 | $82.56 | $73.20 | $9.36 | 2,493,071.0 | +2.21% |
| May, 2022 | $84.50 | $74.82 | $9.68 | 2,532,123.0 | -1.92% |
| Apr, 2022 | $102.7 | $80.56 | $22.11 | 3,038,971.0 | -19.08% |
| Mar, 2022 | $102.3 | $92.57 | $9.76 | 2,581,745.0 | +0.30% |
| Feb, 2022 | $105.3 | $94.12 | $11.21 | 2,649,951.0 | -1.74% |
| Jan, 2022 | $108.8 | $85.55 | $23.20 | 2,763,832.0 | -5.06% |
1.77%
0.02%
Cap:
|
Volume (24h):