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 |
| Oct 30, 2023 | $139.42 | $139.42 | $137.25 | $137.61 | 65 652 |
| Oct 27, 2023 | $137.06 | $138.79 | $135.37 | $137.89 | 95 298 |
| Oct 26, 2023 | $138.90 | $140.48 | $136.91 | $137.63 | 100 847 |
| Oct 25, 2023 | $137.08 | $140.03 | $135.27 | $137.15 | 170 307 |
| Oct 24, 2023 | $136.96 | $137.08 | $135.15 | $136.91 | 125 663 |
| Oct 23, 2023 | $136.94 | $137.73 | $134.06 | $135.61 | 249 371 |
| Oct 20, 2023 | $140.74 | $141.78 | $135.68 | $136.94 | 527 378 |
| Oct 19, 2023 | $140.30 | $145.00 | $137.26 | $138.83 | 399 707 |
| Oct 18, 2023 | $138.66 | $138.99 | $134.64 | $134.79 | 172 603 |
| Oct 17, 2023 | $136.50 | $140.34 | $136.50 | $139.82 | 132 649 |
| Oct 16, 2023 | $136.41 | $137.79 | $134.66 | $137.17 | 152 935 |
| Oct 13, 2023 | $139.82 | $139.90 | $135.32 | $136.02 | 170 757 |
| Oct 12, 2023 | $142.11 | $143.14 | $139.01 | $139.90 | 197 825 |
| Oct 11, 2023 | $142.66 | $144.12 | $140.30 | $141.33 | 104 189 |
| Oct 10, 2023 | $143.46 | $145.80 | $142.11 | $143.21 | 95 278 |
| Oct 09, 2023 | $142.44 | $143.73 | $141.13 | $143.03 | 52 857 |
| Oct 06, 2023 | $142.11 | $144.79 | $140.89 | $142.99 | 106 117 |
| Oct 05, 2023 | $142.35 | $143.73 | $140.78 | $142.36 | 89 156 |
| Oct 04, 2023 | $142.09 | $143.78 | $140.50 | $142.48 | 77 836 |
| Oct 03, 2023 | $142.23 | $142.68 | $141.14 | $142.30 | 138 299 |
| Oct 02, 2023 | $142.89 | $143.11 | $141.06 | $142.91 | 280 085 |
| Sep 29, 2023 | $148.01 | $148.56 | $139.01 | $143.87 | 456 883 |
| Sep 28, 2023 | $152.49 | $157.43 | $153.29 | $155.49 | 154 011 |
| Sep 27, 2023 | $151.48 | $153.20 | $151.10 | $152.34 | 73 414 |
| Sep 26, 2023 | $151.44 | $151.82 | $150.02 | $150.40 | 64 891 |
