Australia markets closed

Badger Meter, Inc. (BMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.52+1.74 (+0.95%)
At close: 04:00PM EDT
185.53 +0.01 (+0.01%)
After hours: 07:35PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024183.69187.36183.69185.52185.52158,200
25 Apr 2024183.10185.15181.44183.78183.78246,800
24 Apr 2024186.12187.41183.05183.14183.14258,200
23 Apr 2024181.87186.78181.87186.40186.40225,500
22 Apr 2024178.48182.80178.48181.14181.14303,100
19 Apr 2024177.36181.00174.80176.78176.78545,400
18 Apr 2024164.46179.51164.46178.48178.48696,400
17 Apr 2024154.90155.31152.52153.00153.00181,000
16 Apr 2024152.42155.74151.50154.09154.09128,000
15 Apr 2024153.23154.93151.65153.17153.17202,800
12 Apr 2024152.95153.81151.59152.91152.91118,600
11 Apr 2024153.78154.65151.18154.23154.23176,600
10 Apr 2024154.71155.35152.79153.97153.97147,700
09 Apr 2024158.55158.55155.97158.08158.0860,900
08 Apr 2024159.63160.60157.64157.86157.8684,700
05 Apr 2024155.75159.90155.75159.13159.13140,400
04 Apr 2024158.41159.00155.24155.82155.82116,400
03 Apr 2024156.73159.20156.56156.95156.95127,000
02 Apr 2024157.94157.94155.71157.73157.73176,200
01 Apr 2024162.49162.81158.59159.69159.6997,000
28 Mar 2024161.80164.30160.65161.81161.81198,700
27 Mar 2024159.08161.18158.84161.00161.0098,500
26 Mar 2024159.51159.51157.24157.50157.50114,200
25 Mar 2024160.28160.87158.46158.57158.5764,400
22 Mar 2024159.54160.43158.19160.24160.2487,700
21 Mar 2024158.33161.38157.55159.05159.05143,200
20 Mar 2024155.96158.98154.67157.46157.46112,300
19 Mar 2024154.18156.65153.75155.87155.87122,500
18 Mar 2024154.10156.19153.60154.40154.40137,000
15 Mar 2024151.16154.25151.16153.84153.84332,600
14 Mar 2024153.62154.42150.87152.18152.18140,100
13 Mar 2024157.34157.92153.41153.85153.85174,300
12 Mar 2024157.00158.21155.98157.96157.9689,900
11 Mar 2024160.95160.95157.26157.72157.72115,200
08 Mar 2024164.20164.20161.01161.04161.04119,600
07 Mar 2024163.61164.81162.30162.77162.77140,900
06 Mar 2024162.30164.62161.33162.61162.61130,300
05 Mar 2024160.66164.37160.16161.35161.35170,300
04 Mar 2024160.17162.72159.16161.77161.77116,900
01 Mar 2024159.27160.60158.40159.92159.92116,500
29 Feb 2024158.00158.98157.58158.69158.69253,300
28 Feb 2024156.29159.08156.29157.80157.8083,800
27 Feb 2024158.27158.32156.82157.49157.4992,000
26 Feb 2024157.05157.29155.75156.98156.98153,700
23 Feb 2024157.03157.17155.24156.57156.57134,200
22 Feb 2024156.07156.78153.80156.07156.07188,000
22 Feb 20240.27 Dividend
21 Feb 2024157.29157.29155.00155.69155.42138,300
20 Feb 2024156.00157.76155.50156.83156.56127,500
16 Feb 2024155.90159.43155.38157.41157.14188,000
15 Feb 2024154.47156.33154.04156.10155.83223,700
14 Feb 2024152.17153.54150.41153.47153.20239,700
13 Feb 2024148.80151.57147.96149.90149.64304,700
12 Feb 2024149.92152.58148.60152.23151.97187,900
09 Feb 2024146.92151.14146.78149.88149.62199,200
08 Feb 2024144.13146.85143.61146.43146.18235,300
07 Feb 2024140.82144.11139.82143.14142.89215,600
06 Feb 2024139.75141.70139.50140.71140.47242,300
05 Feb 2024142.42142.75139.60139.90139.66264,200
02 Feb 2024143.91146.01142.91143.67143.42213,400
01 Feb 2024145.40147.04144.82145.35145.10210,600
31 Jan 2024146.39146.39142.91143.99143.74320,900
30 Jan 2024146.61146.61142.73145.89145.64221,500
29 Jan 2024144.39146.41143.25146.41146.16266,600
26 Jan 2024151.70151.98140.00143.77143.52484,100
25 Jan 2024152.34153.08150.59152.32152.06193,200
24 Jan 2024156.09156.09150.66150.67150.41140,500
23 Jan 2024156.95157.87154.28154.33154.06134,700
22 Jan 2024153.05156.27153.05155.56155.29246,600
19 Jan 2024151.91152.18149.37151.73151.47320,800
18 Jan 2024149.76151.63149.19151.11150.85167,800
17 Jan 2024150.00150.35148.52149.21148.95104,800
16 Jan 2024151.58152.60150.18151.24150.98140,100
12 Jan 2024152.68152.68150.52151.72151.46122,100
11 Jan 2024151.00151.73148.67150.71150.45112,600
10 Jan 2024150.30151.34148.86151.34151.0896,200
09 Jan 2024151.59151.59147.62150.35150.09150,000
08 Jan 2024149.24153.28149.24153.28153.01120,300
05 Jan 2024152.02153.37148.69149.12148.86243,900
04 Jan 2024154.41155.41152.67153.27153.00307,100
03 Jan 2024156.65156.65151.16152.12151.86248,700
02 Jan 2024152.58157.84151.62156.39156.12283,500
29 Dec 2023155.60156.35154.23154.37154.10107,900
28 Dec 2023155.31156.75154.29155.29155.02107,000
27 Dec 2023156.00156.95155.27155.98155.7179,900
26 Dec 2023154.56156.33153.99155.67155.4087,300
22 Dec 2023153.75155.36153.19154.55154.28100,600
21 Dec 2023151.98153.59151.22152.36152.1080,200
20 Dec 2023154.23155.76150.75150.98150.72133,100
19 Dec 2023153.51156.69153.29154.57154.30178,400
18 Dec 2023152.55152.85148.49152.52152.26149,800
15 Dec 2023157.71158.38152.61152.74152.48431,400
14 Dec 2023157.57158.47155.98157.10156.83198,100
13 Dec 2023151.54155.84151.17154.88154.61182,900
12 Dec 2023151.47152.94149.93151.74151.4876,300
11 Dec 2023150.51151.58149.55151.37151.11110,400
08 Dec 2023148.72151.36148.55150.72150.4689,300
07 Dec 2023150.13150.72148.07148.34148.08121,500
06 Dec 2023150.40152.57150.19150.20149.9499,200
05 Dec 2023150.78150.80149.10149.47149.2180,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...