Free Trial

Badger Meter (BMI) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free BMI Stock Alerts
$191.77
+1.05 (+0.55%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Badger Meter Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+21.52%
3 Month
Performance
+30.95%
6 Month
Performance
+35.30%
Year-To-Date
Performance
+24.23%
1 Year
Performance
+39.20%
Receive BMI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Badger Meter and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

BMI Stock Chart for Wednesday, May, 8, 2024

BMI Chart by TradingView

Badger Meter Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$190.72$191.77
+0.55%		$194.59$190.80328,950 shs$5.64 billion
05/06/2024$189.00$190.72
+0.91%		$191.50$189.68127,542 shs$5.61 billion
05/03/2024$187.28$189.04
+0.94%		$190.39$187.53185,340 shs$5.56 billion
05/02/2024$182.55$187.28
+2.59%		$187.83$182.42239,910 shs$5.50 billion
05/01/2024$183.00$182.55
-0.25%		$184.13$182.05224,001 shs$5.37 billion
04/30/2024$185.96$183.00
-1.59%		$188.13$182.80343,696 shs$5.38 billion
04/29/2024$185.52$185.96
+0.24%		$187.73$185.71147,773 shs$5.47 billion
04/26/2024$183.98$185.70
+0.93%		$187.36$184.05158,150 shs$5.46 billion
04/25/2024$183.20$183.98
+0.43%		$185.15$181.60246,758 shs$5.41 billion
04/24/2024$186.55$183.20
-1.80%		$187.41$183.05258,247 shs$5.38 billion
04/23/2024$181.14$186.55
+2.99%		$186.78$182.20225,458 shs$5.48 billion
04/22/2024$176.78$181.14
+2.47%		$182.80$178.48302,994 shs$5.32 billion
04/19/2024$178.51$176.68
-1.03%		$181.00$174.80545,411 shs$5.19 billion
04/18/2024$153.00$178.51
+16.67%		$179.42$162.30696,401 shs$5.24 billion
04/17/2024$154.11$153.00
-0.72%		$155.31$152.52181,008 shs$4.49 billion
04/16/2024$153.15$154.11
+0.63%		$155.74$151.61128,042 shs$4.52 billion
04/15/2024$152.91$153.15
+0.16%		$154.93$151.65202,776 shs$4.49 billion
04/12/2024$154.23$152.86
-0.89%		$153.81$151.59118,644 shs$4.49 billion
04/11/2024$153.99$154.23
+0.16%		$154.65$151.18176,443 shs$4.53 billion
04/10/2024$158.12$153.99
-2.61%		$155.35$152.82147,653 shs$4.52 billion
04/09/2024$157.81$158.12
+0.20%		$158.23$156.2860,913 shs$4.64 billion
04/08/2024$159.13$157.81
-0.83%		$160.60$157.6484,696 shs$4.63 billion
04/05/2024$155.90$159.15
+2.08%		$159.88$155.80140,447 shs$4.67 billion
04/04/2024$156.99$155.90
-0.69%		$159.00$155.24116,420 shs$4.58 billion
04/03/2024$157.88$156.99
-0.56%		$159.14$156.63127,017 shs$4.61 billion
04/02/2024$159.51$157.88
-1.02%		$158.00$155.71176,182 shs$4.63 billion
04/01/2024$161.81$159.51
-1.42%		$162.81$158.5996,962 shs$4.68 billion
03/29/2024$161.81$161.81$164.30$160.65198,714 shs$4.75 billion
03/28/2024$161.00$161.81
+0.50%		$164.30$160.65198,643 shs$4.75 billion
03/27/2024$157.50$161.00
+2.22%		$161.18$158.8498,529 shs$4.73 billion
03/26/2024$158.68$157.50
-0.74%		$159.09$157.26114,194 shs$4.62 billion
03/25/2024$160.24$158.68
-0.97%		$161.00$158.4664,402 shs$4.66 billion
03/22/2024$159.05$160.23
+0.74%		$160.43$158.1987,722 shs$4.70 billion
03/21/2024$157.51$159.05
+0.98%		$161.38$157.55143,070 shs$4.67 billion
03/20/2024$155.89$157.51
+1.04%		$158.98$154.67112,347 shs$4.62 billion
03/19/2024$154.40$155.89
+0.97%		$156.65$153.75122,456 shs$4.58 billion
03/18/2024$153.84$154.40
+0.36%		$156.19$153.61136,907 shs$4.53 billion
03/15/2024$152.18$153.84
+1.09%		$154.25$151.16329,745 shs$4.52 billion
03/14/2024$153.85$152.18
-1.09%		$154.42$150.87140,024 shs$4.47 billion
03/13/2024$158.05$153.85
-2.66%		$157.92$153.41174,174 shs$4.52 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$157.65$158.05
+0.25%		$158.21$155.9889,943 shs$4.64 billion
03/11/2024$161.04$157.65
-2.11%		$160.40$157.30115,169 shs$4.63 billion
03/08/2024$162.87$161.04
-1.12%		$164.20$161.01119,614 shs$4.73 billion
03/07/2024$162.61$162.87
+0.16%		$164.81$162.30140,903 shs$4.78 billion
03/06/2024$161.35$162.61
+0.78%		$164.62$161.33130,328 shs$4.77 billion
03/05/2024$161.76$161.35
-0.25%		$164.37$160.16170,290 shs$4.74 billion
03/04/2024$159.92$161.76
+1.15%		$162.71$159.16116,951 shs$4.75 billion
03/01/2024$158.71$159.85
+0.72%		$160.50$158.40116,461 shs$4.69 billion
02/29/2024$157.85$158.71
+0.54%		$158.98$157.70253,284 shs$4.66 billion
02/28/2024$157.55$157.85
+0.19%		$159.08$156.9583,833 shs$4.63 billion
02/27/2024$156.87$157.55
+0.44%		$158.32$156.8592,032 shs$4.62 billion
02/26/2024$156.57$156.87
+0.19%		$157.30$155.80153,743 shs$4.60 billion
02/23/2024$156.04$156.57
+0.34%		$157.17$155.24134,105 shs$4.60 billion
02/22/2024$155.69$156.04
+0.22%		$156.44$153.80187,946 shs$4.58 billion
02/21/2024$156.71$155.69
-0.65%		$157.29$155.00138,287 shs$4.57 billion
02/20/2024$157.41$156.71
-0.44%		$157.77$155.52127,519 shs$4.60 billion
02/19/2024$157.41$157.41$159.43$155.38188,000 shs$4.62 billion
02/16/2024$156.10$157.26
+0.74%		$159.43$155.38188,043 shs$4.62 billion
02/15/2024$153.37$156.10
+1.78%		$156.33$154.04203,193 shs$4.58 billion
02/14/2024$149.91$153.37
+2.31%		$153.52$150.59239,659 shs$4.50 billion
02/13/2024$152.33$149.91
-1.59%		$151.57$147.96304,729 shs$4.40 billion
02/12/2024$149.88$152.33
+1.63%		$152.55$148.61187,947 shs$4.47 billion
02/09/2024$146.45$150.05
+2.46%		$151.09$146.78199,159 shs$4.40 billion
02/08/2024$143.26$146.45
+2.23%		$146.85$143.65235,346 shs$4.30 billion
02/07/2024$140.60$143.26
+1.89%		$144.07$139.82215,584 shs$4.20 billion

Related Companies:
This page (NYSE:BMI) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing