BMI: Badger Meter Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 153.76 155.70 150.48 151.93 325,647 -3.49 -2.25
2026-04-06 156.80 158.71 153.27 155.42 260,888 -1.31 -0.84
2026-04-02 151.96 157.52 151.96 156.73 251,519 +2.52 +1.63
2026-04-01 153.51 157.07 153.02 154.21 179,346 +1.86 +1.22
2026-03-31 149.74 152.60 146.29 152.35 324,307 +4.25 +2.87
2026-03-30 151.40 154.68 147.70 148.10 49,457 +2.29 +1.57
2026-03-27 150.27 151.83 145.70 145.81 375,880 -5.37 -3.55
2026-03-26 152.48 155.53 150.73 151.18 249,267 -2.19 -1.43
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 158.71
On 2026-04-06		 146.29
On 2026-03-31		 3.83 2.59 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 154.13
10D 158.71
On 2026-04-06		 145.70
On 2026-03-27		 -1.90 -1.24 155.53
On 2026-03-26		 145.70
On 2026-03-27		 -6.32 151.97
20D 158.71
On 2026-04-06		 143.16
On 2026-03-12		 2.39 1.60 155.74
On 2026-03-23		 145.70
On 2026-03-27		 -6.45 150.23
WTD 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -4.80 -3.06 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 153.68
MTD 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -0.42 -0.28 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 154.57
As of Tuesday, April 7th, 2026
 
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
BMI

Badger Meter Inc.

151.93 -3.49 -2.25 325,647