Skip to main content
BMI logo

Badger Meter, Inc.

BMINYSETechnologyScientific & Technical Instruments

$126.48Today:- (-)1Y −29.49%

As of Oct 16, 2026 close

Market cap
$3.70B
P/E (TTM)
29.41
Forward P/E
32.05
Dividend yield
1.29%
52-week range
$112.09$204.00
Volume (live)
-
Avg. volume (3M)
386.25K

Badger Meter (BMI) Historical Stock Prices

Analyze Badger Meter (BMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Badger Meter (BMI) Interactive Price Chart

Interactive historical price chart showing Badger Meter stock price movements and trends across multiple time periods.

Loading chart...

BMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026127.04129.24125.87126.48126.48308.11K
Oct 15, 2026127.81130.05124.08126.88126.88426.83K
Oct 14, 2026130.37131.86127.90128.46128.46296.61K
Oct 13, 2026130.40132.32128.63131.25131.25315.96K
Oct 12, 2026130.74133.31128.47132.39132.39259.57K
Oct 9, 2026128.60133.80126.82131.38131.38522.58K
Oct 8, 2026123.85128.01123.56127.66127.66403.47K
Oct 7, 2026122.51125.39122.00124.07124.07373.30K
Oct 6, 2026125.22126.96122.64123.73123.73340.33K
Oct 5, 2026127.22127.22124.01124.89124.89452.32K
Oct 2, 2026130.30131.12127.10127.77127.77598.94K
Oct 1, 2026124.26128.89122.52128.37128.37378.65K
Sep 30, 2026126.41126.41123.54123.54123.54323.67K
Sep 29, 2026126.89128.19123.30125.99125.99297.18K
Sep 28, 2026127.10127.81123.97126.53126.53334.04K
Sep 25, 2026130.71132.50128.95129.48129.48294.10K
Sep 24, 2026131.65133.44128.96130.60130.60596.48K
Sep 23, 2026132.26134.29131.88133.00133.00469.89K
Sep 22, 2026133.47134.75131.97132.26132.26315.32K
Sep 21, 2026132.92132.92130.01131.50131.50300.21K
Sep 18, 2026130.00134.56128.32132.76132.761.07M
Sep 17, 2026128.98129.94125.74127.62127.62282.79K
Sep 16, 2026127.25127.88125.39127.50127.50427.82K
Sep 15, 2026126.92128.56125.51126.11126.11339.87K
Sep 14, 2026125.79130.77124.81127.22127.22390.44K
Sep 11, 2026126.88127.28124.90125.13125.13200.73K
Sep 10, 2026127.39129.03123.02125.01125.01322.62K
Sep 9, 2026128.27129.01127.26127.83127.83356.79K
Sep 8, 2026132.31133.60127.77128.63128.63345.31K
Sep 4, 2026135.13136.44132.07132.49132.49241.39K
Sep 3, 2026133.79136.68133.30136.02136.02249.78K
Sep 2, 2026132.27135.97132.11132.60132.60311.67K
Sep 1, 2026133.09134.70130.67132.27132.27229.76K
Aug 31, 2026135.04135.62132.50135.47135.47337.43K
Aug 28, 2026138.38138.95135.13135.61135.61238.85K
Aug 27, 2026136.43138.65135.97138.15137.71166.77K
Aug 26, 2026136.74139.00135.99137.15136.71217.23K
Aug 25, 2026137.39138.77134.28136.36135.93305.37K
Aug 24, 2026133.18135.93132.60135.80135.37372.10K
Aug 21, 2026128.18132.63128.15131.81131.39316.48K
Aug 20, 2026130.00131.40127.87128.13127.72300.29K
Aug 19, 2026127.03131.19127.03130.94130.52324.56K
Aug 18, 2026127.85127.85125.01125.89125.49302.25K
Aug 17, 2026131.00131.36128.00128.70128.29314.33K
Aug 14, 2026130.20132.10127.01130.82130.40500.88K
Aug 13, 2026135.59136.09130.00130.43130.01393.72K
Aug 12, 2026135.51135.51130.30134.77134.34385.40K
Aug 11, 2026135.73137.74134.44135.68135.25243.26K
Aug 10, 2026138.84138.84135.42136.44136.01207.64K
Aug 7, 2026136.37140.15136.37138.86138.42203.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.