BMI Quote, Trading Chart, Badger Meter Inc.

home / stock / bmi / bmi quote

Stock Information
Company Name: Badger Meter Inc.
Stock Symbol: BMI
Market: NYSE
Website: badgermeter.com
Menu
BMI BMI Quote BMI Short BMI News BMI Articles BMI Message Board
Get BMI Alerts

News, Short Squeeze, Breakout and More Instantly...
BMI Quote
Last:$206.29
Change Percent:-1.81%
Open:$205.18
Previous Close:$206.29
High:$206.62
Low:$202.47
Volume:115,701
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BMI Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$205.18
Close:$206.29
High:$206.62
Low:$202.47
Volume:115,701
Date:2024-07-25
Open:$200.86
Close:$201.53
High:$205.94
Low:$198.46
Volume:160,593
Date:2024-07-24
Open:$203.44
Close:$201.11
High:$206.42
Low:$200.93
Volume:197,539
Date:2024-07-23
Open:$202.25
Close:$204.41
High:$206.57
Low:$199.94
Volume:250,760
Date:2024-07-22
Open:$192.24
Close:$201.52
High:$201.57
Low:$192.24
Volume:266,459
Date:2024-07-19
Open:$194.59
Close:$190.56
High:$194.59
Low:$181
Volume:373,812
Date:2024-07-18
Open:$196.83
Close:$193.99
High:$198.01
Low:$193.29
Volume:280,751
Date:2024-07-17
Open:$199.27
Close:$196.86
High:$201.82
Low:$196.515
Volume:238,482
Date:2024-07-16
Open:$198.12
Close:$201.41
High:$202.16
Low:$197.04
Volume:230,448
Date:2024-07-15
Open:$194.74
Close:$196.2
High:$197.03
Low:$194.71
Volume:203,467
Date:2024-07-12
Open:$194.36
Close:$192.99
High:$195.85
Low:$192.89
Volume:109,280
Date:2024-07-11
Open:$192.23
Close:$192.67
High:$195.35
Low:$191.445
Volume:124,598
Date:2024-07-10
Open:$186.35
Close:$188.54
High:$188.735
Low:$185.78
Volume:95,683
Date:2024-07-09
Open:$187.31
Close:$185.46
High:$187.845
Low:$185.46
Volume:99,356
Date:2024-07-08
Open:$189.04
Close:$187.78
High:$190.33
Low:$187.77
Volume:141,811
Date:2024-07-05
Open:$188.88
Close:$187.38
High:$188.88
Low:$185.39
Volume:115,195
Date:2024-07-04
Open:$187.67
Close:$188.68
High:$189.17
Low:$186.69
Volume:103,181
Date:2024-07-03
Open:$187.67
Close:$188.68
High:$189.17
Low:$186.69
Volume:103,181
Date:2024-07-02
Open:$185.11
Close:$186.85
High:$187.48
Low:$184.89
Volume:147,210
Date:2024-07-01
Open:$186.75
Close:$184.77
High:$186.75
Low:$183.1453
Volume:183,988