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 |
| Sep 25, 2023 | $151.44 | $153.42 | $151.39 | $151.97 | 95 488 |
| Sep 22, 2023 | $152.66 | $153.40 | $152.05 | $152.36 | 95 004 |
| Sep 21, 2023 | $156.55 | $156.55 | $152.60 | $152.60 | 144 982 |
| Sep 20, 2023 | $159.49 | $160.62 | $157.76 | $157.77 | 52 218 |
| Sep 19, 2023 | $161.93 | $162.64 | $158.35 | $158.83 | 91 017 |
| Sep 18, 2023 | $161.21 | $163.73 | $160.21 | $161.67 | 111 298 |
| Sep 15, 2023 | $159.33 | $161.97 | $157.65 | $160.83 | 557 825 |
| Sep 14, 2023 | $159.46 | $160.66 | $158.43 | $159.36 | 94 857 |
| Sep 13, 2023 | $160.45 | $161.87 | $158.52 | $158.74 | 78 588 |
| Sep 12, 2023 | $160.23 | $162.59 | $160.44 | $160.45 | 98 920 |
| Sep 11, 2023 | $161.82 | $162.58 | $159.43 | $161.79 | 103 755 |
| Sep 08, 2023 | $162.78 | $163.22 | $159.99 | $160.63 | 108 134 |
| Sep 07, 2023 | $163.55 | $164.67 | $161.13 | $162.52 | 117 706 |
| Sep 06, 2023 | $162.43 | $164.71 | $162.12 | $163.67 | 94 988 |
| Sep 05, 2023 | $166.79 | $166.93 | $157.57 | $161.95 | 135 368 |
| Sep 01, 2023 | $167.15 | $168.45 | $166.70 | $167.63 | 77 245 |
| Aug 31, 2023 | $166.46 | $168.30 | $165.87 | $166.08 | 111 426 |
| Aug 30, 2023 | $165.86 | $168.58 | $165.92 | $166.12 | 74 884 |
| Aug 29, 2023 | $165.36 | $166.00 | $164.35 | $165.86 | 218 758 |
| Aug 28, 2023 | $163.23 | $166.10 | $163.23 | $165.70 | 76 030 |
| Aug 25, 2023 | $162.59 | $163.79 | $161.10 | $162.70 | 55 886 |
| Aug 24, 2023 | $162.57 | $164.40 | $160.59 | $161.07 | 65 684 |
| Aug 23, 2023 | $160.76 | $164.07 | $159.09 | $162.84 | 109 650 |
| Aug 22, 2023 | $160.00 | $161.56 | $159.07 | $160.02 | 68 228 |
| Aug 21, 2023 | $159.49 | $161.54 | $159.11 | $160.26 | 103 633 |
