BMI: Badger Meter Inc.

As of Friday, August 21st, 2026

$ 131.81

+3.68 +2.87%

Open: 128.18
High: 132.63
Low: 128.15
Volume: 316,469
Previous Close on Thursday, August 20th, 2026

$ 128.13

-2.81 -2.15%

Open: 130.00
High: 131.40
Low: 127.87
Volume: 300,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 128.18 132.63 128.15 131.81 316,469 +3.68 +2.87
2026-08-20 130.00 131.40 127.87 128.13 300,225 -2.81 -2.15
2026-08-19 127.03 131.19 127.03 130.94 324,481 +5.05 +4.01
2026-08-18 127.85 127.85 125.01 125.89 300,214 -2.81 -2.18
2026-08-17 131.00 131.36 128.00 128.70 308,636 -2.12 -1.62
2026-08-14 130.20 132.10 127.01 130.82 500,836 +0.39 +0.30
2026-08-13 135.59 136.09 130.00 130.43 347,889 -4.34 -3.22
2026-08-12 135.51 135.51 130.30 134.77 38,217 -0.91 -0.67
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 132.63
On 2026-08-21		 125.01
On 2026-08-18		 0.99 0.76 131.36
On 2026-08-17		 125.01
On 2026-08-18		 -4.83 129.09
10D 138.84
On 2026-08-10		 125.01
On 2026-08-18		 -7.05 -5.08 138.84
On 2026-08-10		 125.01
On 2026-08-18		 -9.96 131.36
20D 141.05
On 2026-08-06		 125.01
On 2026-08-18		 5.49 4.35 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -11.37 133.36
WTD 132.63
On 2026-08-21		 125.01
On 2026-08-18		 0.99 0.76 131.36
On 2026-08-17		 125.01
On 2026-08-18		 -4.83 129.09
MTD 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -2.54 -1.89 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -11.37 133.75
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

40.43 +0.13 +0.32 209,924
FTRE

Fortrea Holdings Inc.

18.39 +0.20 +1.10 864,116
ELME

Elme Communities

1.66 +0.04 +2.47 1,276,638
CALX

Calix Inc.

40.12 -0.26 -0.64 632,205
BMI

Badger Meter Inc.

131.81 +3.68 +2.87 316,469