Get the Stockscreener App
120.35
2.16%
2.29
After Hours:
119.90
-0.45
-0.37%
Overview
News
Price History
Option Chain
Financials
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 21, 2026, is $120.35.
- Badger Meter Inc all-time high stock price is $256.08, occurred on June 03, 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 417.97% to $120.35 now.
- The 52-week high stock price for BMI is $256.08, representing a 112.78% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for BMI is $112.09, indicating a -6.86% decrease from the current share price, occurred on April 20, 2026.
- The closing price of Badger Meter Inc (BMI) stock in the beginning of 2025 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 21, 2026 | $121.4 | $116.5 | $4.99 | 363,484.0 | +1.81% |
| May 20, 2026 | $120.2 | $114.4 | $5.79 | 579,299.0 | -0.92% |
| May 19, 2026 | $122.7 | $119.0 | $3.69 | 776,316.0 | +0.17% |
| May 18, 2026 | $119.2 | $115.1 | $4.14 | 571,372.0 | +4.14% |
| May 15, 2026 | $119.3 | $114.0 | $5.26 | 534,668.0 | -2.82% |
| May 14, 2026 | $118.8 | $115.3 | $3.46 | 508,651.0 | +1.27% |
| May 13, 2026 | $116.7 | $114.5 | $2.22 | 421,540.0 | +0.90% |
| May 12, 2026 | $117.6 | $115.0 | $2.62 | 401,580.0 | -1.40% |
| May 11, 2026 | $121.9 | $116.5 | $5.38 | 551,862.0 | -1.56% |
| May 08, 2026 | $122.8 | $116.7 | $6.11 | 737,450.0 | -3.30% |
| May 07, 2026 | $125.5 | $121.8 | $3.70 | 466,389.0 | -0.96% |
| May 06, 2026 | $124.8 | $121.0 | $3.81 | 530,502.0 | +2.20% |
| May 05, 2026 | $123.9 | $120.3 | $3.60 | 356,322.0 | +0.88% |
| May 04, 2026 | $123.4 | $119.6 | $3.78 | 616,975.0 | -1.60% |
| May 01, 2026 | $124.4 | $120.7 | $3.65 | 608,175.0 | +0.88% |
| Apr 30, 2026 | $122.0 | $117.0 | $5.02 | 835,048.0 | +2.59% |
| Apr 29, 2026 | $120.2 | $117.5 | $2.73 | 562,594.0 | -0.47% |
| Apr 28, 2026 | $123.6 | $117.4 | $6.16 | 505,267.0 | -3.69% |
| Apr 27, 2026 | $124.2 | $120.3 | $3.97 | 565,964.0 | +0.93% |
| Apr 24, 2026 | $124.3 | $120.4 | $3.92 | 1,135,137.0 | -0.95% |
| Apr 23, 2026 | $123.6 | $119.4 | $4.21 | 727,210.0 | -0.45% |
| Apr 22, 2026 | $125.8 | $121.2 | $4.56 | 1,217,024.0 | +2.21% |
| Apr 21, 2026 | $121.0 | $112.9 | $8.17 | 1,729,429.0 | +6.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $125.5 | $114.0 | $11.46 | 8,388,069.0 | -0.59% |
| Apr, 2026 | $162.4 | $112.1 | $50.35 | 17,557,130.0 | -20.64% |
| Mar, 2026 | $155.7 | $143.2 | $12.58 | 8,152,120.0 | -0.05% |
| Feb, 2026 | $163.2 | $144.5 | $18.66 | 8,468,354.0 | +3.99% |
| Jan, 2026 | $182.2 | $139.1 | $43.09 | 8,335,386.0 | -15.96% |
Badger Meter Inc Stock (BMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $186.8 | $172.8 | $13.95 | 4,592,560.0 | -0.17% |
| Nov, 2025 | $192.3 | $167.0 | $25.26 | 5,622,043.0 | -1.06% |
| Oct, 2025 | $204.0 | $171.9 | $32.10 | 9,112,073.0 | +1.05% |
| Sep, 2025 | $185.0 | $170.8 | $14.24 | 8,126,027.0 | -2.37% |
| Aug, 2025 | $193.9 | $180.9 | $12.93 | 6,578,841.0 | -3.09% |
| Jul, 2025 | $249.6 | $186.5 | $63.06 | 8,960,778.0 | -22.94% |
| Jun, 2025 | $256.1 | $241.1 | $14.97 | 3,961,194.0 | -1.32% |
| 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% |
0.63%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):