MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMI — Badger Meter, Inc.
NYSEBadger Meter, Inc.
$127.77
-0.60(-0.47%)
- O
- 130.30
- H
- 131.12
- L
- 127.10
- V
- 598.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$127.77
Period Return-38.73%
Period High$256.08
Period Low$112.09
Avg Daily Volume399.2K
Total Trading Days365
BMI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $130.30 | $131.12 | $127.10 | $127.77 | $-0.60 | -0.47% | 598,936 | $129.04 | $127.10 $131.12 |
| Oct 1, 2026 | $124.26 | $128.89 | $122.52 | $128.37 | +$4.83 | +3.91% | 385,254 | $126.83 | $122.52 $128.89 |
| Sep 30, 2026 | $126.41 | $126.41 | $123.54 | $123.54 | $-2.45 | -1.94% | 335,679 | $124.12 | $123.54 $126.41 |
| Sep 29, 2026 | $126.89 | $128.19 | $123.30 | $125.99 | $-0.54 | -0.43% | 298,358 | $125.29 | $123.30 $128.19 |
| Sep 28, 2026 | $127.10 | $127.81 | $123.97 | $126.53 | $-2.95 | -2.28% | 337,964 | $126.65 | $123.97 $127.81 |
| Sep 25, 2026 | $130.71 | $132.50 | $128.95 | $129.48 | $-1.12 | -0.86% | 295,593 | $130.13 | $128.95 $132.50 |
| Sep 24, 2026 | $131.65 | $133.44 | $128.96 | $130.60 | $-2.40 | -1.80% | 601,516 | $131.23 | $128.96 $133.44 |
| Sep 23, 2026 | $132.26 | $134.29 | $131.89 | $133.00 | +$0.74 | +0.56% | 469,951 | $132.96 | $131.89 $134.29 |
| Sep 22, 2026 | $133.47 | $134.75 | $131.98 | $132.26 | +$0.76 | +0.58% | 316,179 | $132.92 | $131.98 $134.75 |
| Sep 21, 2026 | $132.92 | $132.92 | $130.01 | $131.50 | $-1.26 | -0.95% | 306,783 | $131.40 | $130.01 $132.92 |
| Sep 18, 2026 | $130.00 | $134.56 | $128.32 | $132.76 | +$5.14 | +4.03% | 1,082,038 | $132.71 | $128.32 $134.56 |
| Sep 17, 2026 | $128.98 | $129.94 | $125.74 | $127.62 | +$0.12 | +0.09% | 297,442 | $127.78 | $125.74 $129.94 |
| Sep 16, 2026 | $127.25 | $127.88 | $125.39 | $127.50 | +$1.39 | +1.10% | 440,511 | $126.98 | $125.39 $127.88 |
| Sep 15, 2026 | $126.92 | $128.56 | $125.51 | $126.11 | $-1.11 | -0.87% | 339,867 | $126.52 | $125.51 $128.56 |
| Sep 14, 2026 | $125.79 | $130.77 | $124.82 | $127.22 | +$2.09 | +1.67% | 390,436 | $127.70 | $124.82 $130.77 |
| Sep 11, 2026 | $126.88 | $127.28 | $124.90 | $125.13 | +$0.12 | +0.10% | 210,805 | $125.49 | $124.90 $127.28 |
| Sep 10, 2026 | $127.39 | $129.03 | $123.02 | $125.01 | $-2.82 | -2.21% | 326,382 | $124.68 | $123.02 $129.03 |
| Sep 9, 2026 | $128.27 | $129.02 | $127.26 | $127.83 | $-0.80 | -0.62% | 361,526 | $128.08 | $127.26 $129.02 |
| Sep 8, 2026 | $132.31 | $133.60 | $127.77 | $128.63 | $-3.86 | -2.91% | 353,996 | $129.27 | $127.77 $133.60 |
| Sep 4, 2026 | $135.13 | $136.44 | $132.07 | $132.49 | $-3.53 | -2.60% | 243,288 | $132.76 | $132.07 $136.44 |
| Sep 3, 2026 | $133.79 | $136.68 | $133.30 | $136.02 | +$3.42 | +2.58% | 257,725 | $135.48 | $133.30 $136.68 |
| Sep 2, 2026 | $132.27 | $135.97 | $132.11 | $132.60 | +$0.33 | +0.25% | 311,636 | $133.96 | $132.11 $135.97 |
| Sep 1, 2026 | $133.09 | $134.70 | $130.67 | $132.27 | $-3.20 | -2.36% | 260,991 | $132.27 | $130.67 $134.70 |
| Aug 31, 2026 | $135.04 | $135.62 | $132.50 | $135.47 | $-0.14 | -0.10% | 343,726 | $134.47 | $132.50 $135.62 |
| Aug 28, 2026 | $138.38 | $138.95 | $135.13 | $135.61 | $-2.54 | -1.84% | 239,057 | $136.10 | $135.13 $138.95 |
| Aug 27, 2026 | $136.43 | $138.65 | $135.97 | $138.15 | +$1.00 | +0.73% | 166,813 | $137.78 | $135.97 $138.65 |
| Aug 26, 2026 | $136.74 | $139.00 | $135.99 | $137.15 | +$0.79 | +0.58% | 217,233 | $137.07 | $135.99 $139.00 |
| Aug 25, 2026 | $137.39 | $138.77 | $134.28 | $136.36 | +$0.56 | +0.41% | 305,369 | $135.80 | $134.28 $138.77 |
| Aug 24, 2026 | $133.18 | $135.93 | $132.60 | $135.80 | +$3.99 | +3.03% | 372,103 | $134.61 | $132.60 $135.93 |
| Aug 21, 2026 | $128.18 | $132.63 | $128.15 | $131.81 | +$3.68 | +2.87% | 316,481 | $131.52 | $128.15 $132.63 |