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 |
| Aug 18, 2023 | $158.76 | $160.95 | $156.28 | $159.49 | 139 443 |
| Aug 17, 2023 | $163.75 | $165.16 | $159.71 | $159.89 | 125 331 |
| Aug 16, 2023 | $168.42 | $169.55 | $163.76 | $163.96 | 142 694 |
| Aug 15, 2023 | $169.52 | $170.86 | $167.41 | $168.30 | 140 649 |
| Aug 14, 2023 | $168.10 | $169.73 | $167.18 | $169.54 | 157 875 |
| Aug 11, 2023 | $164.16 | $166.90 | $163.53 | $166.83 | 165 882 |
| Aug 10, 2023 | $162.47 | $165.12 | $162.24 | $164.15 | 136 259 |
| Aug 09, 2023 | $162.08 | $162.26 | $159.01 | $162.05 | 164 818 |
| Aug 08, 2023 | $164.90 | $164.71 | $159.56 | $162.48 | 150 423 |
| Aug 07, 2023 | $166.58 | $167.95 | $164.72 | $165.29 | 100 803 |
| Aug 04, 2023 | $162.78 | $166.94 | $161.09 | $165.24 | 282 005 |
| Aug 03, 2023 | $162.07 | $164.25 | $161.76 | $163.61 | 88 172 |
| Aug 02, 2023 | $162.33 | $165.16 | $162.01 | $163.48 | 117 675 |
| Aug 01, 2023 | $163.96 | $166.36 | $161.43 | $162.63 | 114 289 |
| Jul 31, 2023 | $162.99 | $165.51 | $162.15 | $164.64 | 149 569 |
| Jul 28, 2023 | $164.21 | $165.16 | $161.62 | $162.26 | 87 820 |
| Jul 27, 2023 | $163.08 | $164.07 | $160.76 | $162.52 | 136 418 |
| Jul 26, 2023 | $165.00 | $166.10 | $162.28 | $163.20 | 168 718 |
| Jul 25, 2023 | $163.62 | $166.96 | $163.62 | $164.81 | 182 865 |
| Jul 24, 2023 | $165.00 | $167.00 | $162.26 | $163.51 | 389 303 |
| Jul 21, 2023 | $158.99 | $164.47 | $158.22 | $164.00 | 385 346 |
| Jul 20, 2023 | $158.00 | $158.00 | $149.18 | $157.04 | 286 994 |
| Jul 19, 2023 | $147.51 | $146.81 | $144.05 | $145.65 | 169 116 |
| Jul 18, 2023 | $146.00 | $147.19 | $144.93 | $147.07 | 173 717 |
| Jul 17, 2023 | $142.88 | $148.60 | $142.88 | $146.40 | 190 482 |
