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 |
| Feb 16, 2024 | $155.90 | $159.43 | $155.38 | $157.41 | 146 193 |
| Feb 15, 2024 | $154.47 | $156.33 | $154.04 | $156.10 | 192 994 |
| Feb 14, 2024 | $152.17 | $153.52 | $150.59 | $153.47 | 149 758 |
| Feb 13, 2024 | $148.80 | $151.57 | $147.96 | $149.90 | 252 401 |
| Feb 12, 2024 | $149.92 | $152.58 | $148.61 | $152.23 | 164 361 |
| Feb 09, 2024 | $146.92 | $151.09 | $146.78 | $149.88 | 150 414 |
| Feb 08, 2024 | $144.13 | $146.85 | $143.65 | $146.43 | 197 909 |
| Feb 07, 2024 | $140.82 | $144.07 | $139.82 | $143.14 | 178 576 |
| Feb 06, 2024 | $139.75 | $141.70 | $139.50 | $140.71 | 237 476 |
| Feb 05, 2024 | $142.42 | $142.75 | $139.60 | $139.90 | 251 417 |
| Feb 02, 2024 | $143.91 | $146.01 | $142.92 | $143.67 | 175 331 |
| Feb 01, 2024 | $145.40 | $147.04 | $144.82 | $145.35 | 172 371 |
| Jan 31, 2024 | $146.39 | $146.39 | $142.91 | $143.99 | 160 438 |
| Jan 30, 2024 | $146.61 | $146.61 | $142.73 | $145.89 | 173 561 |
| Jan 29, 2024 | $144.39 | $146.41 | $143.25 | $146.41 | 223 541 |
| Jan 26, 2024 | $151.70 | $151.98 | $140.00 | $143.77 | 470 048 |
| Jan 25, 2024 | $152.34 | $153.08 | $150.59 | $152.32 | 187 343 |
| Jan 24, 2024 | $156.09 | $156.09 | $150.66 | $150.67 | 132 212 |
| Jan 23, 2024 | $156.95 | $157.87 | $154.28 | $154.33 | 101 253 |
| Jan 22, 2024 | $153.05 | $156.27 | $153.05 | $155.56 | 188 376 |
| Jan 19, 2024 | $151.91 | $152.18 | $149.37 | $151.73 | 138 865 |
| Jan 18, 2024 | $149.76 | $151.63 | $149.45 | $151.11 | 125 874 |
| Jan 17, 2024 | $150.00 | $150.16 | $148.52 | $149.21 | 80 554 |
| Jan 16, 2024 | $151.58 | $152.60 | $150.18 | $151.24 | 116 309 |
| Jan 12, 2024 | $152.68 | $152.68 | $150.52 | $151.72 | 111 649 |
