251.74
price up icon1.42%   3.52
after-market After Hours: 251.50 -0.24 -0.10%
loading

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 June 02, 2025, is $251.74.
  • Badger Meter Inc all-time high stock price is $250.41, occurred on May 27, 2025.
  • 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 983.45% to $251.74 now.
  • The 52-week high stock price for BMI is $250.41, representing a -0.53% increase from the current share price, occurred on May 27, 2025.
  • The 52-week low stock price for BMI is $162.17, indicating a -35.58% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Badger Meter Inc (BMI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $253.1 $245.9 $7.17 328,558.0 +1.42%
May 30, 2025 $249.3 $245.3 $4.03 338,978.0 -0.10%
May 29, 2025 $249.2 $245.3 $3.90 189,953.0 +1.10%
May 28, 2025 $250.1 $244.5 $5.61 215,415.0 -1.62%
May 27, 2025 $250.4 $244.9 $5.54 217,625.0 +2.61%
May 23, 2025 $244.0 $238.7 $5.36 158,098.0 -0.09%
May 22, 2025 $244.5 $241.1 $3.43 260,805.0 -0.00%
May 21, 2025 $246.4 $241.4 $5.00 225,660.0 -1.44%
May 20, 2025 $247.8 $243.1 $4.67 274,266.0 +1.60%
May 19, 2025 $244.1 $241.5 $2.59 184,232.0 -0.66%
May 16, 2025 $245.3 $242.8 $2.54 206,125.0 +0.32%
May 15, 2025 $245.5 $239.8 $5.73 172,107.0 +1.07%
May 14, 2025 $247.5 $241.2 $6.29 268,849.0 -2.37%
May 13, 2025 $249.7 $235.6 $14.07 755,104.0 +5.10%
May 12, 2025 $240.8 $231.3 $9.52 202,611.0 +1.98%
May 09, 2025 $231.4 $228.8 $2.65 114,964.0 +0.71%
May 08, 2025 $232.4 $226.3 $6.14 174,561.0 +1.50%
May 07, 2025 $227.8 $223.8 $4.02 170,746.0 +0.70%
May 06, 2025 $229.6 $223.9 $5.69 206,813.0 -1.88%
May 05, 2025 $231.7 $227.7 $3.92 187,023.0 -0.46%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $253.1 $245.9 $7.17 657,116.0 +1.42%
May, 2025 $250.4 $219.8 $30.61 5,036,372.0 +12.41%
Apr, 2025 $222.2 $162.2 $60.00 6,688,930.0 +16.07%
Mar, 2025 $214.6 $187.1 $27.42 5,530,245.0 -9.55%
Feb, 2025 $221.8 $203.8 $18.04 3,802,789.0 -1.67%
Jan, 2025 $222.0 $198.4 $23.60 4,148,618.0 +0.84%

Badger Meter Inc Stock (BMI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $239.1 $211.2 $27.96 3,974,095.0 -1.19%
Nov, 2024 $229.3 $200.1 $29.19 3,158,498.0 +8.38%
Oct, 2024 $230.8 $193.0 $37.76 4,566,166.0 -8.41%
Sep, 2024 $220.2 $189.9 $30.38 3,146,671.0 +5.54%
Aug, 2024 $210.0 $185.8 $24.16 2,864,576.0 +0.38%
Jul, 2024 $210.3 $181.0 $29.29 3,815,375.0 +10.63%
Jun, 2024 $192.8 $183.6 $9.24 2,676,297.0 -3.43%
May, 2024 $202.8 $182.0 $20.77 3,954,576.0 +5.49%
Apr, 2024 $188.1 $151.2 $36.95 4,580,238.0 +13.05%
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%
$82.49
price up icon 0.37%
$116.46
price up icon 0.74%
scientific_technical_instruments VNT
$35.63
price down icon 0.34%
$76.78
price up icon 1.52%
$70.84
price down icon 0.60%
Cap:     |  Volume (24h):