BMI: Badger Meter Inc.

As of Friday, February 20th, 2026

$ 159.37

-2.52 -1.56%

Open: 162.13
High: 163.16
Low: 158.69
Volume: 201,163
Previous Close on Thursday, February 19th, 2026

$ 161.89

+3.69 +2.33%

Open: 157.51
High: 162.43
Low: 157.50
Volume: 304,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 162.13 163.16 158.69 159.37 201,163 -2.52 -1.56
2026-02-19 157.51 162.43 157.50 161.89 304,183 +3.69 +2.33
2026-02-18 158.60 161.81 155.60 158.20 56,818 -0.99 -0.62
2026-02-17 159.15 161.07 156.80 159.19 469,213 +4.31 +2.78
2026-02-13 159.21 159.99 154.68 154.88 469,608 -3.53 -2.23
2026-02-12 160.13 162.45 156.10 158.41 495,387 +1.49 +0.95
2026-02-11 154.42 160.86 151.51 156.92 577,654 +3.87 +2.53
2026-02-10 151.92 158.88 151.75 153.05 568,709 +2.47 +1.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.16
On 2026-02-20		 154.68
On 2026-02-13		 0.96 0.61 159.99
On 2026-02-13		 159.99
On 2026-02-13		 0.00 158.71
10D 163.16
On 2026-02-20		 147.15
On 2026-02-06		 13.49 9.25 162.45
On 2026-02-12		 154.68
On 2026-02-13		 -4.78 156.37
20D 174.99
On 2026-01-26		 139.14
On 2026-01-28		 -12.76 -7.41 174.99
On 2026-01-26		 139.14
On 2026-01-28		 -20.49 155.00
WTD 163.16
On 2026-02-20		 155.60
On 2026-02-18		 4.49 2.90 161.07
On 2026-02-17		 161.07
On 2026-02-17		 0.00 159.66
MTD 163.16
On 2026-02-20		 144.50
On 2026-02-05		 12.79 8.73 153.30
On 2026-02-03		 144.50
On 2026-02-05		 -5.74 153.94
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

159.37 -2.52 -1.56 201,163