BMI - BADGER METER INC
229.26
3.390 1.479%
Share volume: 174,561
Last Updated: 05-08-2025
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$225.87
3.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $228.66 | $228.66 | $232.41 | $232.41 | $226.27 | $226.27 | $229.26 | $229.26 | 174,561 | $174,561.00 |
| 05-07-2025 | $226.06 | $226.06 | $227.82 | $227.82 | $223.80 | $223.80 | $225.87 | $225.87 | 170,754 | $170,754.00 |
| 05-06-2025 | $226.49 | $226.49 | $229.63 | $229.63 | $223.95 | $223.95 | $224.30 | $224.30 | 206,913 | $206,913.00 |
| 05-05-2025 | $229.74 | $229.74 | $231.66 | $231.66 | $227.74 | $227.74 | $228.59 | $228.59 | 187,028 | $187,028.00 |
| 05-02-2025 | $226.63 | $226.63 | $230.68 | $230.68 | $225.38 | $225.38 | $229.64 | $229.64 | 271,352 | $271,352.00 |
| 05-01-2025 | $221.19 | $221.19 | $224.97 | $224.97 | $219.80 | $219.80 | $224.22 | $224.22 | 241,185 | $241,185.00 |
| 04-30-2025 | $215.26 | $215.26 | $222.18 | $222.18 | $213.75 | $213.75 | $220.82 | $220.82 | 370,459 | $370,459.00 |
| 04-29-2025 | $215.32 | $215.32 | $218.14 | $218.14 | $214.98 | $214.98 | $217.29 | $217.29 | 182,317 | $182,317.00 |
| 04-28-2025 | $216.33 | $216.33 | $218.55 | $218.55 | $215.00 | $215.00 | $215.78 | $215.78 | 227,926 | $227,926.00 |
| 04-25-2025 | $216.24 | $216.24 | $217.38 | $217.38 | $213.46 | $213.46 | $216.36 | $216.36 | 152,759 | $152,759.00 |
