NYSE:BMI
Badger Meter Inc Stock Price (Quote)
$153.00
-1.09 (-0.707%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.18 | $164.30 | Wednesday, 17th Apr 2024 BMI stock ended at $153.00. This is 0.707% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $152.52 to a day high of $155.31. |
| 90 days | $139.50 | $164.81 | |
| 52 weeks | $119.02 | $170.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $154.90 | $155.31 | $152.52 | $153.00 | 176 022 |
| 2024-04-16 | $152.42 | $155.74 | $151.50 | $154.09 | 122 602 |
| 2024-04-15 | $153.23 | $154.93 | $151.65 | $153.17 | 156 527 |
| 2024-04-12 | $152.95 | $153.81 | $151.59 | $152.91 | 111 035 |
| 2024-04-11 | $153.78 | $154.65 | $151.18 | $154.23 | 163 654 |
| 2024-04-10 | $154.71 | $155.35 | $152.79 | $153.97 | 138 850 |
| 2024-04-09 | $158.55 | $158.55 | $156.28 | $158.08 | 48 772 |
| 2024-04-08 | $159.63 | $160.60 | $157.64 | $157.86 | 81 845 |
| 2024-04-05 | $155.75 | $159.88 | $155.75 | $159.13 | 105 268 |
| 2024-04-04 | $158.41 | $159.00 | $155.24 | $155.82 | 82 271 |
| 2024-04-03 | $156.73 | $159.14 | $156.63 | $156.95 | 86 608 |
| 2024-04-02 | $157.94 | $157.94 | $155.71 | $157.73 | 166 734 |
| 2024-04-01 | $162.49 | $162.81 | $158.59 | $159.69 | 96 962 |
| 2024-03-28 | $161.80 | $164.30 | $160.65 | $161.81 | 198 654 |
| 2024-03-27 | $159.08 | $161.10 | $158.99 | $161.00 | 56 805 |
| 2024-03-26 | $159.51 | $159.51 | $157.26 | $157.50 | 62 202 |
| 2024-03-25 | $160.28 | $160.54 | $158.46 | $158.57 | 45 509 |
| 2024-03-22 | $159.54 | $160.43 | $158.19 | $160.24 | 58 542 |
| 2024-03-21 | $158.33 | $161.38 | $157.55 | $159.05 | 95 041 |
| 2024-03-20 | $155.96 | $158.98 | $154.67 | $157.46 | 79 770 |
| 2024-03-19 | $154.18 | $156.65 | $153.75 | $155.87 | 79 718 |
| 2024-03-18 | $154.10 | $156.19 | $153.61 | $154.40 | 92 859 |
| 2024-03-15 | $151.16 | $154.25 | $151.16 | $153.84 | 128 508 |
| 2024-03-14 | $153.62 | $154.42 | $150.87 | $152.18 | 95 984 |
| 2024-03-13 | $157.34 | $157.92 | $153.41 | $153.85 | 166 686 |
