Get the Stockscreener App
216.36
0.17%
0.36
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 November 27, 2024, is $216.36.
- Badger Meter Inc all-time high stock price is $230.76, occurred on October 09, 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 831.18% to $216.36 now.
- The 52-week high stock price for BMI is $230.76, representing a 6.66% increase from the current share price, occurred on October 09, 2024.
- The 52-week low stock price for BMI is $139.50, indicating a -35.52% decrease from the current share price, occurred on February 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $217.7 | $216.0 | $1.66 | 119,442.0 | +0.17% |
| Nov 26, 2024 | $220.2 | $215.4 | $4.87 | 174,496.0 | -1.93% |
| Nov 25, 2024 | $224.4 | $220.0 | $4.38 | 215,391.0 | -0.34% |
| Nov 22, 2024 | $222.1 | $218.9 | $3.13 | 175,720.0 | +0.81% |
| Nov 21, 2024 | $221.7 | $216.8 | $4.86 | 186,191.0 | +1.14% |
| Nov 20, 2024 | $217.0 | $211.0 | $6.00 | 271,846.0 | +2.69% |
| Nov 19, 2024 | $212.0 | $209.7 | $2.25 | 104,746.0 | -0.89% |
| Nov 18, 2024 | $215.8 | $212.4 | $3.39 | 150,554.0 | -1.09% |
| Nov 15, 2024 | $220.5 | $215.0 | $5.50 | 153,661.0 | -1.97% |
| Nov 14, 2024 | $226.1 | $217.9 | $8.20 | 111,987.0 | -1.81% |
| Nov 13, 2024 | $229.3 | $223.1 | $6.22 | 140,369.0 | -0.59% |
| Nov 12, 2024 | $229.1 | $224.8 | $4.30 | 126,068.0 | -0.82% |
| Nov 11, 2024 | $227.4 | $224.4 | $3.07 | 108,217.0 | +1.52% |
| Nov 08, 2024 | $225.0 | $222.1 | $2.92 | 149,133.0 | +0.10% |
| Nov 07, 2024 | $225.1 | $220.4 | $4.73 | 203,554.0 | -0.18% |
| Nov 06, 2024 | $225.1 | $217.3 | $7.80 | 293,650.0 | +8.26% |
| Nov 05, 2024 | $207.3 | $202.2 | $5.06 | 111,914.0 | +1.85% |
| Nov 04, 2024 | $204.6 | $200.1 | $4.45 | 138,445.0 | +0.43% |
| Nov 01, 2024 | $203.2 | $200.8 | $2.41 | 120,757.0 | +0.96% |
| Oct 31, 2024 | $205.3 | $199.7 | $5.66 | 264,283.0 | -2.40% |
| Oct 30, 2024 | $205.9 | $203.8 | $2.18 | 143,246.0 | +0.48% |
| Oct 29, 2024 | $204.4 | $201.2 | $3.21 | 153,959.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $229.3 | $200.1 | $29.19 | 3,175,583.0 | +8.15% |
| 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% |
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% |
1.55%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):