NYSE - Delayed Quote
USD
Badger Meter, Inc. (BMI)
148.38
-1.30
(-0.87%)
At close: October 30 at 4:00:02 PM EDT
148.38
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade BMI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
144.50
149.86
143.32
149.68
149.68
476,200
Oct 28, 2026
151.03
154.88
141.52
144.05
144.05
758,800
Oct 27, 2026
155.47
157.17
143.45
151.75
151.75
905,500
Oct 26, 2026
151.20
158.40
150.00
155.95
155.95
671,200
Oct 23, 2026
148.93
154.85
146.26
151.24
151.24
724,900
Oct 22, 2026
130.00
150.27
129.14
149.64
149.64
1,234,900
Oct 21, 2026
130.14
132.81
127.01
131.86
131.86
764,900
Oct 20, 2026
126.20
129.43
125.05
129.01
129.01
378,800
Oct 19, 2026
127.07
128.30
125.73
126.26
126.26
313,700
Oct 16, 2026
127.04
129.24
125.87
126.48
126.48
308,100
Oct 15, 2026
127.81
130.05
124.08
126.88
126.88
426,800
Oct 14, 2026
130.37
131.86
127.90
128.46
128.46
296,600
Oct 13, 2026
130.40
132.32
128.63
131.25
131.25
316,000
Oct 12, 2026
130.74
133.31
128.47
132.39
132.39
265,200
Oct 9, 2026
128.60
133.80
126.82
131.38
131.38
522,600
Oct 8, 2026
123.85
128.01
123.57
127.66
127.66
408,100
Oct 7, 2026
122.51
125.39
122.00
124.07
124.07
417,100
Oct 6, 2026
125.22
126.96
122.64
123.73
123.73
344,800
Oct 5, 2026
127.22
127.22
124.01
124.89
124.89
456,900
Oct 2, 2026
130.30
131.12
127.10
127.77
127.77
602,000
Oct 1, 2026
124.26
128.89
122.52
128.37
128.37
385,200
Sep 30, 2026
126.41
126.41
123.54
123.54
123.54
335,700
Sep 29, 2026
126.89
128.19
123.30
125.99
125.99
298,400
Sep 28, 2026
127.10
127.81
123.97
126.53
126.53
334,100
Sep 25, 2026
130.71
132.50
128.95
129.48
129.48
294,100
Sep 24, 2026
131.65
133.44
128.96
130.60
130.60
601,500
Sep 23, 2026
132.26
134.29
131.89
133.00
133.00
469,900
Sep 22, 2026
133.47
134.75
131.98
132.26
132.26
316,200
Sep 21, 2026
132.92
132.92
130.01
131.50
131.50
306,800
Sep 18, 2026
130.00
134.56
128.32
132.76
132.76
1,082,000
Sep 17, 2026
128.98
129.94
125.74
127.62
127.62
297,400
Sep 16, 2026
127.25
127.88
125.39
127.50
127.50
440,500
Sep 15, 2026
126.92
128.56
125.51
126.11
126.11
341,000
Sep 14, 2026
125.79
130.77
124.82
127.22
127.22
396,100
Sep 11, 2026
126.88
127.28
124.90
125.13
125.13
206,400
Sep 10, 2026
127.39
129.03
123.02
125.01
125.01
326,400
Sep 9, 2026
128.27
129.02
127.26
127.83
127.83
361,500
Sep 8, 2026
132.31
133.60
127.77
128.63
128.63
354,000
Sep 4, 2026
135.13
136.44
132.07
132.49
132.49
243,100
Sep 3, 2026
133.79
136.68
133.30
136.02
136.02
257,700
Sep 2, 2026
132.27
135.97
132.11
132.60
132.60
321,800
Sep 1, 2026
133.09
134.70
130.67
132.27
132.27
261,000
Aug 31, 2026
135.04
135.62
132.50
135.47
135.47
343,700
Aug 28, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
138.38
138.95
135.13
135.61
135.61
239,000
Aug 27, 2026
136.43
138.65
135.97
138.15
137.71
166,800
Aug 26, 2026
136.74
139.00
135.99
137.15
136.71
217,200
Aug 25, 2026
137.39
138.77
134.28
136.36
135.93
305,400
Aug 24, 2026
133.18
135.93
132.60
135.80
135.37
372,100
Aug 21, 2026
128.18
132.63
128.15
131.81
131.39
316,500
Aug 20, 2026
130.00
131.40
127.87
128.13
127.72
300,300
Aug 19, 2026
127.03
131.19
127.03
130.94
130.52
324,600
Aug 18, 2026
127.85
127.85
125.01
125.89
125.49
302,200
Aug 17, 2026
131.00
131.36
128.00
128.70
128.29
314,300
Aug 14, 2026
130.20
132.10
127.01
130.82
130.40
500,900
Aug 13, 2026
135.59
136.09
130.00
130.43
130.01
393,700
Aug 12, 2026
135.51
135.51
130.30
134.77
134.34
385,400
Aug 11, 2026
135.73
137.74
134.44
135.68
135.25
243,300
Aug 10, 2026
138.84
138.84
135.42
136.44
136.01
207,600
Aug 7, 2026
136.37
140.15
136.37
138.86
138.42
203,700
Aug 6, 2026
140.85
141.05
136.59
137.17
136.73
274,600
Aug 5, 2026
140.47
140.96
138.83
139.44
139.00
242,500
Aug 4, 2026
137.36
140.95
134.07
140.26
139.81
362,900
Aug 3, 2026
136.93
138.64
134.43
136.95
136.51
423,400
Jul 31, 2026
131.41
135.40
130.79
134.35
133.92
636,700
Jul 30, 2026
133.90
135.25
127.85
130.39
129.97
473,300
Jul 29, 2026
133.42
134.15
129.20
133.54
133.11
403,900
Jul 28, 2026
128.10
134.92
128.10
134.58
134.15
567,800
Jul 27, 2026
127.19
131.11
127.18
127.99
127.58
744,700
Jul 24, 2026
124.28
127.87
123.67
126.32
125.92
633,600
Jul 23, 2026
124.35
126.06
120.59
123.20
122.81
1,291,500
Jul 22, 2026
146.01
146.01
123.22
126.67
126.27
1,418,200
Jul 21, 2026
149.26
150.14
144.59
145.87
145.41
663,700
Jul 20, 2026
150.74
150.74
147.32
148.30
147.83
509,200
Jul 17, 2026
147.74
155.18
147.66
149.48
149.00
479,400
Jul 16, 2026
143.80
151.35
142.75
151.16
150.68
575,000
Jul 15, 2026
141.21
144.25
139.98
144.18
143.72
329,800
Jul 14, 2026
141.13
144.40
138.02
141.46
141.01
471,500
Jul 13, 2026
142.94
144.54
139.66
140.12
139.67
324,600
Jul 10, 2026
145.65
145.89
143.85
144.18
143.72
236,000
Jul 9, 2026
144.81
147.74
142.98
144.97
144.51
249,800
Jul 8, 2026
144.87
146.86
142.31
144.45
143.99
338,600
Jul 7, 2026
148.11
148.28
144.91
147.08
146.61
346,200
Jul 6, 2026
147.02
150.09
145.74
149.79
149.31
299,500
Jul 2, 2026
146.04
147.22
144.00
145.87
145.41
314,000
Jul 1, 2026
149.03
151.52
145.95
146.23
145.76
742,100
Jun 30, 2026
139.45
148.99
139.00
148.38
147.91
513,500
Jun 29, 2026
138.77
142.00
135.00
138.67
138.23
552,400
Jun 26, 2026
139.94
142.28
139.16
140.88
140.43
722,200
Jun 25, 2026
134.50
141.50
132.69
140.90
140.45
488,900
Jun 24, 2026
128.48
135.89
128.48
133.58
133.15
802,400
Jun 23, 2026
133.29
134.79
127.34
127.81
127.40
594,600
Jun 22, 2026
135.81
137.36
132.23
134.82
134.39
614,900
Jun 18, 2026
134.81
136.50
131.70
135.50
135.07
821,300
Jun 17, 2026
136.77
138.22
133.24
134.65
134.22
621,300
Jun 16, 2026
134.97
137.52
134.51
135.38
134.95
350,500
Jun 15, 2026
133.16
134.52
131.90
134.40
133.97
514,000
Jun 12, 2026
130.01
135.17
130.00
131.73
131.31
415,500
Jun 11, 2026
128.81
132.01
126.98
130.52
130.10
361,600
Jun 10, 2026
131.12
132.43
126.16
128.43
128.02
567,500
Jun 9, 2026
131.96
133.98
129.10
130.53
130.11
337,500
Jun 8, 2026
126.44
131.69
126.00
130.34
129.92
430,200
Jun 5, 2026
128.58
130.50
125.60
126.53
126.13
308,100
Jun 4, 2026
128.99
130.13
126.45
127.97
127.56
374,300
Jun 3, 2026
125.29
130.28
124.45
129.80
129.39
496,700
Jun 2, 2026
122.76
126.20
122.76
125.63
125.23
333,800
Jun 1, 2026
123.17
124.07
120.33
122.54
122.15
370,700
May 29, 2026
124.21
126.04
123.01
123.90
123.51
443,600
May 28, 2026
125.40
128.38
124.02
124.74
124.34
262,800
May 27, 2026
125.88
128.49
124.80
125.53
125.13
354,400
May 26, 2026
125.23
129.37
124.09
127.20
126.79
515,600
May 22, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
119.95
125.89
119.50
125.84
125.44
521,000
May 21, 2026
119.70
121.45
116.46
120.24
119.46
460,800
May 20, 2026
117.91
120.23
114.43
118.06
117.29
579,300
May 19, 2026
120.22
122.70
119.01
119.16
118.39
776,300
May 18, 2026
115.51
119.22
115.08
118.96
118.19
572,400
May 15, 2026
117.04
119.30
114.04
114.23
113.49
535,700
May 14, 2026
117.11
118.78
115.32
117.54
116.78
508,700
May 13, 2026
114.52
116.72
114.50
116.07
115.32
421,600
May 12, 2026
116.54
117.62
115.00
115.04
114.29
401,600
May 11, 2026
118.72
121.90
116.52
116.67
115.91
551,900
May 8, 2026
122.46
122.84
116.73
118.52
117.75
737,500
May 7, 2026
123.44
125.50
121.80
122.56
121.76
466,700
May 6, 2026
121.94
124.77
120.96
123.75
122.95
530,500
May 5, 2026
121.12
123.90
120.30
121.09
120.30
356,300
May 4, 2026
122.01
123.37
119.58
120.03
119.25
617,100
May 1, 2026
122.95
124.36
120.71
121.98
121.19
608,200
Apr 30, 2026
117.00
121.99
116.97
120.91
120.12
835,100
Apr 29, 2026
118.36
120.24
117.51
117.86
117.09
562,600
Apr 28, 2026
123.30
123.58
117.42
118.42
117.65
505,300
Apr 27, 2026
122.21
124.25
120.28
122.96
122.16
566,100
Apr 24, 2026
122.66
124.28
120.36
121.83
121.04
1,139,900
Apr 23, 2026
122.35
123.60
119.39
123.00
122.20
727,200
Apr 22, 2026
121.32
125.81
121.25
123.56
122.76
1,217,000
Apr 21, 2026
113.60
121.03
112.86
120.89
120.10
1,732,200
Apr 20, 2026
116.48
116.99
112.09
113.41
112.67
2,462,500
Apr 17, 2026
121.44
128.47
115.11
115.54
114.79
4,169,200
Apr 16, 2026
157.81
159.15
152.28
152.29
151.30
615,400
Apr 15, 2026
160.30
161.28
156.64
157.02
156.00
257,700
Apr 14, 2026
161.84
162.44
160.20
161.35
160.30
343,800
Apr 13, 2026
154.14
162.43
154.14
161.00
159.95
432,300
Apr 10, 2026
156.05
156.05
153.76
155.23
154.22
418,600
Apr 9, 2026
153.84
156.35
153.02
155.41
154.40
283,800
Apr 8, 2026
156.90
157.65
152.91
154.27
153.27
289,200
Apr 7, 2026
153.76
155.70
150.48
151.93
150.94
326,200
Apr 6, 2026
156.80
158.71
153.27
155.42
154.41
261,000
Apr 2, 2026
151.96
157.52
151.96
156.73
155.71
251,600
Apr 1, 2026
153.51
157.07
153.02
154.21
153.21
179,300
Mar 31, 2026
149.74
152.60
146.29
152.35
151.36
324,300
Mar 30, 2026
151.40
154.68
147.70
148.10
147.14
494,600
Mar 27, 2026
150.27
151.83
145.70
145.81
144.86
375,900
Mar 26, 2026
152.48
155.53
150.73
151.18
150.20
249,300
Mar 25, 2026
152.90
153.86
148.91
153.37
152.37
244,600
Mar 24, 2026
152.61
153.40
150.03
150.64
149.66
242,500
Mar 23, 2026
150.55
155.74
148.49
153.83
152.83
539,200
Mar 20, 2026
148.35
149.63
146.77
147.94
146.98
875,900
Mar 19, 2026
146.05
149.65
146.01
148.41
147.45
292,200
Mar 18, 2026
150.78
151.94
147.72
147.89
146.93
269,400
Mar 17, 2026
152.50
155.71
146.04
150.00
149.02
378,600
Mar 16, 2026
148.78
153.25
146.08
151.86
150.87
446,500
Mar 13, 2026
145.94
148.47
143.99
146.59
145.64
486,000
Mar 12, 2026
145.32
146.50
143.16
144.30
143.36
183,300
Mar 11, 2026
147.20
149.03
144.40
146.84
145.89
219,300
Mar 10, 2026
148.97
149.95
146.07
147.20
146.24
170,800
Mar 9, 2026
145.55
150.86
143.40
149.54
148.57
353,700
Mar 6, 2026
143.56
149.10
143.25
148.85
147.88
356,400
Mar 5, 2026
146.87
148.54
143.88
146.00
145.05
356,700
Mar 4, 2026
149.10
150.39
146.40
149.11
148.14
242,600
Mar 3, 2026
147.52
150.00
144.14
148.76
147.79
606,300
Mar 2, 2026
147.96
153.35
144.25
152.20
151.21
445,600
Feb 27, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
153.79
155.44
149.79
152.43
151.44
471,400
Feb 26, 2026
158.04
158.04
154.07
156.17
154.76
337,400
Feb 25, 2026
159.50
161.05
154.30
155.79
154.38
308,100
Feb 24, 2026
157.73
159.85
157.58
158.34
156.91
228,200
Feb 23, 2026
158.57
159.52
153.46
156.20
154.79
304,000
Feb 20, 2026
162.13
163.16
158.69
159.37
157.93
201,200
Feb 19, 2026
157.51
162.43
157.50
161.89
160.43
304,200
Feb 18, 2026
158.60
161.81
155.60
158.20
156.77
568,200
Feb 17, 2026
159.15
161.07
156.80
159.19
157.75
469,200
Feb 13, 2026
159.21
159.99
154.68
154.88
153.48
469,600
Feb 12, 2026
160.13
162.45
156.10
158.41
156.98
495,400
Feb 11, 2026
154.42
160.86
151.51
156.92
155.50
577,800
Feb 10, 2026
151.92
158.88
151.75
153.05
151.67
569,800
Feb 9, 2026
150.60
153.11
149.32
150.58
149.22
447,800
Feb 6, 2026
148.01
151.86
147.15
151.23
149.86
481,700
Feb 5, 2026
145.94
151.21
144.50
145.88
144.56
601,000
Feb 4, 2026
149.64
151.44
146.14
146.31
144.99
359,500
Feb 3, 2026
151.60
153.30
144.66
147.43
146.10
694,400
Feb 2, 2026
145.01
151.90
144.57
151.83
150.46
580,400
Jan 30, 2026
142.71
148.26
142.71
146.58
145.25
603,600
Jan 29, 2026
147.00
148.00
141.15
144.42
143.11
841,000
Jan 28, 2026
144.26
150.73
139.14
146.32
145.00
1,482,100
Jan 27, 2026
174.09
174.09
163.70
164.41
162.92
672,600
Jan 26, 2026
170.72
174.99
170.60
173.60
172.03
261,000
Jan 23, 2026
171.15
173.13
168.04
169.52
167.99
211,900
Jan 22, 2026
171.90
173.50
169.33
172.13
170.57
251,300
Jan 21, 2026
166.71
172.34
163.40
170.14
168.60
424,100
Jan 20, 2026
168.13
169.28
163.90
165.76
164.26
290,400
Jan 16, 2026
170.48
172.06
167.45
171.68
170.13
337,400
Jan 15, 2026
172.58
172.58
167.48
170.56
169.02
395,100
Jan 14, 2026
171.36
173.50
167.82
171.00
169.45
334,000
Jan 13, 2026
171.84
175.65
168.74
171.80
170.25
373,000
Jan 12, 2026
173.70
175.68
171.05
171.63
170.08
235,900
Jan 9, 2026
174.65
176.02
170.50
174.61
173.03
214,000
Jan 8, 2026
166.36
174.11
166.36
174.10
172.53
216,800
Jan 7, 2026
178.29
179.97
164.62
166.69
165.18
596,300
Jan 6, 2026
175.48
182.23
174.61
181.83
180.19
281,100
Jan 5, 2026
175.86
179.15
175.86
177.03
175.43
188,900
Jan 2, 2026
175.10
178.00
174.93
176.39
174.79
129,200
Dec 31, 2025
178.46
179.05
174.01
174.41
172.83
162,600
Dec 30, 2025
179.60
180.98
177.89
178.23
176.62
124,800
Dec 29, 2025
180.65
181.86
179.65
179.74
178.11
126,600
Dec 26, 2025
182.68
183.28
180.17
180.75
179.12
94,000
Dec 24, 2025
180.47
183.37
179.54
182.55
180.90
74,800
Dec 23, 2025
182.87
184.27
180.00
181.26
179.62
215,900
Dec 22, 2025
182.84
185.59
180.00
183.14
181.48
126,700
Dec 19, 2025
181.18
183.64
180.81
181.64
180.00
510,400
Dec 18, 2025
182.96
186.25
182.18
182.66
181.01
250,800
Dec 17, 2025
183.14
184.82
179.40
180.87
179.23
173,200
Dec 16, 2025
184.62
185.83
182.23
184.04
182.38
207,200
Dec 15, 2025
186.75
186.76
180.82
183.53
181.87
305,500
Dec 12, 2025
181.53
185.48
179.50
184.80
183.13
328,600
Dec 11, 2025
178.28
186.42
176.73
182.37
180.72
308,400
Dec 10, 2025
176.48
179.27
174.53
177.44
175.83
265,500
Dec 9, 2025
176.94
180.49
175.35
176.00
174.41
202,800
Dec 8, 2025
180.23
182.01
176.57
177.38
175.78
168,000
Dec 5, 2025
178.26
181.47
176.84
180.14
178.51
237,200
Dec 4, 2025
176.85
179.40
174.88
177.81
176.20
158,400
Dec 3, 2025
175.12
178.50
173.29
178.30
176.69
260,000
Dec 2, 2025
175.39
175.98
173.33
174.59
173.01
189,900
Dec 1, 2025
175.76
177.26
172.81
173.29
171.72
265,100
Nov 28, 2025
177.50
178.62
176.00
178.54
176.92
135,600
Nov 26, 2025
181.58
182.40
176.91
176.91
175.31
446,700
Nov 25, 2025
179.40
184.41
178.82
182.60
180.95
272,100
Nov 24, 2025
177.02
179.51
175.03
177.82
176.21
323,600
Nov 21, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
168.76
179.52
168.25
177.46
175.85
541,600
Nov 20, 2025
171.72
174.19
167.02
168.16
166.24
313,000
Nov 19, 2025
172.38
173.84
168.70
169.05
167.12
185,300
Nov 18, 2025
174.06
174.27
170.17
172.04
170.08
266,800
Nov 17, 2025
175.50
176.68
173.77
174.59
172.60
261,900
Nov 14, 2025
175.10
177.71
173.10
175.90
173.89
310,100
Nov 13, 2025
184.02
186.37
177.29
177.80
175.77
348,000
Nov 12, 2025
184.33
187.05
184.33
185.82
183.70
289,300
Nov 11, 2025
186.49
188.09
184.77
185.51
183.39
262,600
Nov 10, 2025
192.00
192.28
187.00
187.50
185.36
353,900
Nov 7, 2025
185.00
188.47
182.43
187.87
185.73
234,600
Nov 6, 2025
186.62
188.67
184.58
186.74
184.61
330,900
Nov 5, 2025
184.76
187.24
183.11
186.19
184.07
190,600
Nov 4, 2025
179.59
183.63
177.00
183.08
180.99
240,100
Nov 3, 2025
180.00
182.68
176.89
181.93
179.86
316,800
Oct 31, 2025
180.36
182.72
180.00
180.45
178.39
433,200
