BMI (Badger Meter Inc.) Stock Historical Data

As of Tuesday, April 7th, 2026

$ 151.93

-3.49 -2.25%

Open: 153.76
High: 155.70
Low: 150.48
Volume: 325,647
Previous Close on Monday, April 6th, 2026

$ 155.42

-1.31 -0.84%

Open: 156.80
High: 158.71
Low: 153.27
Volume: 260,888
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

10.27 -0.12 -1.15 4,128,743
ELME

Elme Communities

2.02 -0.02 -0.98 563,979
EWS

iShares MSCI Singapore Capped ETF

28.38 -0.08 -0.28 697,066
CFFN

Capitol Federal Financial Inc.

7.42 +0.09 +1.23 620,689
BMI

Badger Meter Inc.

151.93 -3.49 -2.25 325,647