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 |
| Mar 08, 2016 | $67.84 | $68.17 | $67.24 | $33.41 | 157 400 |
| Mar 07, 2016 | $67.94 | $68.94 | $67.76 | $33.78 | 203 000 |
| Mar 04, 2016 | $66.90 | $68.08 | $65.83 | $33.66 | 162 800 |
| Mar 03, 2016 | $66.95 | $67.19 | $66.07 | $33.15 | 170 800 |
| Mar 02, 2016 | $66.49 | $66.56 | $65.61 | $32.85 | 128 200 |
| Mar 01, 2016 | $66.24 | $66.95 | $65.61 | $33.04 | 205 400 |
| Feb 29, 2016 | $66.09 | $66.43 | $65.53 | $32.54 | 177 000 |
| Feb 26, 2016 | $66.21 | $66.26 | $65.30 | $32.68 | 99 000 |
| Feb 25, 2016 | $66.00 | $66.11 | $65.05 | $32.71 | 110 200 |
| Feb 24, 2016 | $64.50 | $65.94 | $63.66 | $32.51 | 144 200 |
| Feb 23, 2016 | $64.93 | $65.73 | $64.68 | $32.07 | 224 800 |
| Feb 22, 2016 | $65.93 | $66.41 | $64.89 | $32.10 | 174 800 |
| Feb 19, 2016 | $64.94 | $65.40 | $64.13 | $32.28 | 252 200 |
| Feb 18, 2016 | $65.40 | $66.27 | $64.53 | $32.08 | 233 400 |
| Feb 17, 2016 | $65.41 | $66.45 | $65.22 | $32.26 | 233 600 |
| Feb 16, 2016 | $63.50 | $65.10 | $63.26 | $32.06 | 156 200 |
| Feb 12, 2016 | $63.00 | $63.24 | $62.04 | $31.03 | 184 400 |
| Feb 11, 2016 | $60.00 | $62.53 | $60.00 | $30.82 | 137 800 |
| Feb 10, 2016 | $62.26 | $62.67 | $60.94 | $30.11 | 272 600 |
| Feb 09, 2016 | $62.21 | $62.99 | $61.73 | $30.57 | 128 000 |
| Feb 08, 2016 | $59.83 | $62.94 | $59.51 | $31.01 | 183 000 |
| Feb 05, 2016 | $59.09 | $60.93 | $57.97 | $29.69 | 204 000 |
| Feb 04, 2016 | $59.67 | $60.98 | $59.62 | $29.69 | 209 800 |
| Feb 03, 2016 | $58.40 | $59.80 | $57.08 | $29.52 | 357 600 |
| Feb 02, 2016 | $54.87 | $55.53 | $54.42 | $27.38 | 137 600 |
