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 |
| Dec 05, 2023 | $150.78 | $150.80 | $149.11 | $149.47 | 55 330 |
| Dec 04, 2023 | $147.76 | $151.14 | $147.73 | $150.91 | 72 208 |
| Dec 01, 2023 | $146.70 | $149.29 | $145.36 | $149.11 | 145 511 |
| Nov 30, 2023 | $146.94 | $147.88 | $146.00 | $147.37 | 61 771 |
| Nov 29, 2023 | $148.32 | $150.03 | $145.55 | $146.80 | 126 442 |
| Nov 28, 2023 | $148.61 | $148.96 | $146.22 | $146.92 | 80 389 |
| Nov 27, 2023 | $149.50 | $151.31 | $149.00 | $149.44 | 117 461 |
| Nov 24, 2023 | $149.29 | $150.23 | $148.99 | $149.55 | 43 515 |
| Nov 22, 2023 | $149.27 | $151.09 | $148.41 | $148.87 | 99 700 |
| Nov 21, 2023 | $146.30 | $147.34 | $145.39 | $147.34 | 74 821 |
| Nov 20, 2023 | $148.26 | $148.52 | $146.42 | $146.67 | 80 249 |
| Nov 17, 2023 | $148.86 | $149.23 | $148.17 | $148.39 | 68 920 |
| Nov 16, 2023 | $147.73 | $149.03 | $146.80 | $148.11 | 84 202 |
| Nov 15, 2023 | $150.40 | $153.41 | $148.15 | $148.22 | 80 245 |
| Nov 14, 2023 | $148.28 | $150.85 | $146.19 | $150.46 | 151 058 |
| Nov 13, 2023 | $143.87 | $148.30 | $143.56 | $144.63 | 184 677 |
| Nov 10, 2023 | $143.02 | $143.10 | $140.17 | $142.32 | 114 784 |
| Nov 09, 2023 | $143.09 | $144.17 | $141.17 | $141.65 | 130 914 |
| Nov 08, 2023 | $143.88 | $143.95 | $139.96 | $141.74 | 161 270 |
| Nov 07, 2023 | $142.01 | $145.68 | $140.63 | $143.60 | 170 416 |
| Nov 06, 2023 | $142.41 | $142.41 | $140.10 | $141.97 | 108 893 |
| Nov 03, 2023 | $144.89 | $147.00 | $142.47 | $142.92 | 143 512 |
| Nov 02, 2023 | $140.00 | $142.45 | $137.96 | $142.40 | 136 606 |
| Nov 01, 2023 | $138.03 | $138.87 | $136.31 | $138.77 | 126 940 |
| Oct 31, 2023 | $138.20 | $139.42 | $137.16 | $138.55 | 111 749 |
