Badger Meter, Inc. Common Stock (BMI)

Historical Prices For Badger Meter, Inc. Common Stock (BMI)

Date Range:

2025-09-22 - 2025-12-22

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	181.18	183.64	180.81	181.64	510,418	181.64
12/18/2025	182.96	186.25	182.18	182.66	250,833	182.66
12/17/2025	183.14	184.82	179.40	180.87	173,225	180.87
12/16/2025	184.62	185.83	182.23	184.04	207,187	184.04
12/15/2025	186.75	186.76	180.82	183.53	305,479	183.53
12/12/2025	181.53	185.48	179.50	184.80	328,559	184.80
12/11/2025	178.28	186.42	176.73	182.37	308,418	182.37
12/10/2025	176.48	179.27	174.53	177.44	265,476	177.44
12/09/2025	176.94	180.49	175.35	176.00	202,841	176.00
12/08/2025	180.23	182.00	176.57	177.38	167,951	177.38
12/05/2025	178.26	181.47	176.84	180.14	237,228	180.14
12/04/2025	176.85	179.40	174.88	177.81	158,362	177.81
12/03/2025	175.12	178.50	173.29	178.30	260,044	178.30
12/02/2025	175.39	175.98	173.33	174.59	189,857	174.59
12/01/2025	175.76	177.26	172.81	173.29	265,064	173.29
11/28/2025	177.50	178.62	176.00	178.54	135,575	178.54
11/26/2025	181.58	182.40	176.91	176.91	446,720	176.91
11/25/2025	179.40	184.41	178.82	182.60	272,051	182.60
11/24/2025	177.02	179.51	175.03	177.82	323,554	177.82
11/21/2025	168.76	179.52	168.25	177.46	541,638	177.46
11/20/2025	171.72	174.19	167.02	168.16	312,989	167.76
11/19/2025	172.38	173.84	168.70	169.05	185,271	168.65
11/18/2025	174.06	174.26	170.17	172.04	266,807	171.63
11/17/2025	175.50	176.68	173.77	174.59	261,890	174.18
11/14/2025	175.10	177.71	173.10	175.90	310,119	175.48
11/13/2025	184.02	186.37	177.29	177.80	348,031	177.38
11/12/2025	184.33	187.05	184.33	185.82	289,294	185.38
11/11/2025	186.49	188.09	184.77	185.51	262,624	185.07
11/10/2025	192.00	192.28	187.00	187.50	353,942	187.05
11/07/2025	185.00	188.47	182.43	187.87	234,874	187.42
11/06/2025	186.62	188.67	184.57	186.74	330,864	186.30
11/05/2025	184.76	187.24	183.10	186.19	190,619	185.75
11/04/2025	179.59	183.63	177.00	183.08	240,125	182.65
11/03/2025	180.00	182.68	176.89	181.93	316,768	181.50
10/31/2025	180.36	182.72	180.00	180.45	433,248	180.02
10/30/2025	183.26	185.63	180.18	181.13	239,175	180.70
10/29/2025	185.52	186.53	181.99	183.00	210,689	182.56
10/28/2025	182.50	185.77	180.00	185.50	254,828	185.06
10/27/2025	188.40	189.23	182.41	183.17	373,763	182.73
10/24/2025	189.01	189.01	186.09	187.29	206,236	186.84
10/23/2025	182.50	188.19	181.45	186.62	520,473	186.18
10/22/2025	182.58	193.06	182.16	182.60	824,696	182.17
10/21/2025	189.49	204.00	176.04	177.35	1,209,501	176.93
10/20/2025	182.34	188.23	182.34	187.41	577,517	186.96
10/17/2025	177.83	180.75	177.30	179.94	296,260	179.51
10/16/2025	181.32	181.82	177.89	177.89	418,719	177.47
10/15/2025	180.50	182.29	179.17	180.24	335,712	179.81
10/14/2025	176.28	180.63	175.00	178.98	332,720	178.55
10/13/2025	174.56	177.54	173.00	177.22	291,476	176.80
10/10/2025	174.22	176.27	171.90	172.92	490,317	172.51
10/09/2025	179.27	179.66	172.67	173.62	400,256	173.21
10/08/2025	179.21	181.00	177.00	179.23	197,653	178.80
10/07/2025	182.01	184.68	177.87	178.86	361,023	178.44
10/06/2025	182.52	185.08	179.90	180.94	341,352	180.51
10/03/2025	180.49	183.65	179.00	181.01	272,803	180.58
10/02/2025	177.92	180.99	177.28	179.75	286,319	179.32
10/01/2025	176.72	178.41	175.53	176.67	239,111	176.25
9/30/2025	177.23	178.62	174.88	178.58	281,690	178.16
9/29/2025	176.69	177.29	175.19	177.03	238,943	176.61
9/26/2025	174.96	178.13	174.20	176.39	312,467	175.97
9/25/2025	171.44	177.07	170.80	174.96	366,712	174.54
9/24/2025	174.14	174.30	171.43	172.32	345,964	171.91
9/23/2025	177.24	177.71	173.64	175.43	392,000	175.01
9/22/2025	176.31	178.98	175.38	177.23	263,413	176.81