NYSE:BMI
Badger Meter Inc Stock Price (Quote)
$182.92
-2.84 (-1.53%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.18 | $188.13 | Tuesday, 30th Apr 2024 BMI stock ended at $182.92. This is 1.53% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $182.77 to a day high of $188.13. |
| 90 days | $139.50 | $188.13 | |
| 52 weeks | $133.96 | $188.13 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $160.28 | $160.54 | $158.46 | $158.57 | 45 509 |
| Mar 22, 2024 | $159.54 | $160.43 | $158.19 | $160.24 | 58 542 |
| Mar 21, 2024 | $158.33 | $161.38 | $157.55 | $159.05 | 95 041 |
| Mar 20, 2024 | $155.96 | $158.98 | $154.67 | $157.46 | 79 770 |
| Mar 19, 2024 | $154.18 | $156.65 | $153.75 | $155.87 | 79 718 |
| Mar 18, 2024 | $154.10 | $156.19 | $153.61 | $154.40 | 92 859 |
| Mar 15, 2024 | $151.16 | $154.25 | $151.16 | $153.84 | 128 508 |
| Mar 14, 2024 | $153.62 | $154.42 | $150.87 | $152.18 | 95 984 |
| Mar 13, 2024 | $157.34 | $157.92 | $153.41 | $153.85 | 166 686 |
| Mar 12, 2024 | $157.00 | $158.21 | $155.98 | $157.96 | 89 943 |
| Mar 11, 2024 | $160.95 | $160.95 | $157.30 | $157.72 | 115 169 |
| Mar 08, 2024 | $164.20 | $164.20 | $161.01 | $161.04 | 90 746 |
| Mar 07, 2024 | $163.61 | $164.81 | $162.30 | $162.77 | 110 422 |
| Mar 06, 2024 | $162.30 | $164.62 | $161.33 | $162.61 | 125 228 |
| Mar 05, 2024 | $160.66 | $164.37 | $160.16 | $161.35 | 142 151 |
| Mar 04, 2024 | $160.17 | $162.72 | $159.16 | $161.77 | 113 572 |
| Mar 01, 2024 | $159.27 | $160.50 | $158.40 | $159.92 | 86 622 |
| Feb 29, 2024 | $158.00 | $158.98 | $157.70 | $158.69 | 106 406 |
| Feb 28, 2024 | $156.29 | $159.08 | $156.29 | $157.80 | 78 592 |
| Feb 27, 2024 | $158.27 | $158.32 | $156.85 | $157.49 | 64 944 |
| Feb 26, 2024 | $157.05 | $157.30 | $155.80 | $156.98 | 124 089 |
| Feb 23, 2024 | $157.03 | $157.17 | $155.24 | $156.57 | 129 194 |
| Feb 22, 2024 | $156.07 | $156.44 | $153.80 | $156.07 | 141 405 |
| Feb 21, 2024 | $157.29 | $157.29 | $155.00 | $155.69 | 99 987 |
| Feb 20, 2024 | $156.00 | $157.77 | $155.50 | $156.83 | 123 703 |
