NYSE:BMI
Badger Meter Inc Stock Price (Quote)
$182.52
-0.400 (-0.219%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.18 | $188.13 | Wednesday, 1st May 2024 BMI stock ended at $182.52. This is 0.219% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $182.05 to a day high of $184.13. |
| 90 days | $139.50 | $188.13 | |
| 52 weeks | $133.96 | $188.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $152.68 | $152.68 | $150.52 | $151.72 | 111 649 |
| Jan 11, 2024 | $151.00 | $151.73 | $148.67 | $150.71 | 73 574 |
| Jan 10, 2024 | $150.30 | $151.34 | $148.86 | $151.34 | 69 730 |
| Jan 09, 2024 | $151.59 | $151.59 | $147.62 | $150.35 | 90 583 |
| Jan 08, 2024 | $149.24 | $153.28 | $149.24 | $153.28 | 91 161 |
| Jan 05, 2024 | $152.02 | $153.37 | $148.69 | $149.12 | 202 346 |
| Jan 04, 2024 | $154.41 | $155.41 | $152.67 | $153.27 | 141 025 |
| Jan 03, 2024 | $156.65 | $156.65 | $151.16 | $152.12 | 133 845 |
| Jan 02, 2024 | $152.58 | $157.84 | $151.62 | $156.39 | 236 266 |
| Dec 29, 2023 | $155.60 | $156.35 | $154.23 | $154.37 | 56 845 |
| Dec 28, 2023 | $155.31 | $156.75 | $154.29 | $155.29 | 71 519 |
| Dec 27, 2023 | $156.00 | $156.95 | $155.27 | $155.98 | 47 172 |
| Dec 26, 2023 | $154.56 | $156.33 | $153.99 | $155.67 | 85 345 |
| Dec 22, 2023 | $153.75 | $155.36 | $153.19 | $154.55 | 73 428 |
| Dec 21, 2023 | $151.98 | $153.59 | $151.22 | $152.36 | 47 185 |
| Dec 20, 2023 | $154.23 | $155.76 | $150.78 | $150.98 | 85 130 |
| Dec 19, 2023 | $153.51 | $156.69 | $153.29 | $154.57 | 169 534 |
| Dec 18, 2023 | $152.55 | $152.85 | $148.49 | $152.52 | 143 301 |
| Dec 15, 2023 | $157.71 | $158.38 | $152.61 | $152.74 | 196 612 |
| Dec 14, 2023 | $157.57 | $158.47 | $155.98 | $157.10 | 127 155 |
| Dec 13, 2023 | $151.54 | $155.84 | $151.17 | $154.88 | 159 906 |
| Dec 12, 2023 | $151.47 | $152.94 | $149.93 | $151.74 | 54 213 |
| Dec 11, 2023 | $150.51 | $151.58 | $149.55 | $151.37 | 80 911 |
| Dec 08, 2023 | $148.72 | $151.36 | $148.55 | $150.72 | 83 784 |
| Dec 07, 2023 | $150.13 | $150.72 | $148.07 | $148.34 | 116 381 |
