BMI

Badger Meter Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Badger Meter Inc BMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -0.3% 76.16 16:02:17
Close Price Low Price High Price Open Price Previous Close
76.16 76.04 77.75 76.87 76.39
more quote information »

BMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.7082.9075.1077.74302,533-4.54-5.63%
1 Month63.9282.9063.5372.43179,53112.2419.15%
3 Months63.6782.9060.0167.19156,74512.4919.62%
6 Months57.2182.9052.4964.06154,68518.9533.12%
1 Year58.0482.9041.5061.37181,87518.1231.22%
3 Years43.8582.9041.0055.67146,23532.3173.68%
5 Years29.3982.9026.398849.78126,86746.77159.14%

BMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 76.16 -0.23 -0.3% 76.87 77.75 76.04 217,337
Oct 22 2020 76.39 0.95 1.26% 75.78 77.13 75.10 206,927
Oct 21 2020 75.44 -0.25 -0.33% 76.08 76.85 75.36 169,550
Oct 20 2020 75.69 -1.62 -2.1% 78.21 78.88 75.315 348,013
Oct 19 2020 77.31 -3.07 -3.82% 78.07 82.24 77.16 229,572
Oct 16 2020 80.38 8.55 11.9% 80.70 82.90 77.605 558,601
Oct 15 2020 71.83 -0.05 -0.07% 71.70 72.12 70.72 189,944
Oct 14 2020 71.88 0.24 0.34% 72.06 72.76 71.74 89,544
Oct 13 2020 71.64 -0.56 -0.78% 72.22 72.55 71.51 125,305
Oct 12 2020 72.20 1.71 2.43% 71.16 72.50 70.49 119,768
Oct 09 2020 70.49 0.53 0.76% 70.00 71.14 69.88 112,529
Oct 08 2020 69.96 1.44 2.1% 68.99 69.99 68.8034 176,140
Oct 07 2020 68.52 0.33 0.48% 68.69 68.96 67.71 149,951
Oct 06 2020 68.19 0.53 0.78% 67.90 69.87 67.49 228,384
Oct 05 2020 67.66 0.94 1.41% 67.04 68.00 67.04 127,891
Oct 02 2020 66.72 0.32 0.48% 65.39 67.235 65.39 100,120
Oct 01 2020 66.40 1.03 1.58% 65.58 66.41 64.96 139,914
Sep 30 2020 65.37 -0.57 -0.86% 65.97 66.63 65.00 149,658
Sep 29 2020 65.94 -0.31 -0.47% 66.39 66.84 65.245 112,386
Sep 28 2020 66.25 1.06 1.63% 65.75 66.57 65.73 129,650
Sep 25 2020 65.19 1.39 2.18% 63.92 65.33 63.53 126,772
See More Historical Prices »
Your Recent History
NYSE
BMI
Badger Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201025 09:05:56