BMI: Badger Meter Inc.

As of Friday, August 22nd, 2025

$ 189.29

+5.84 +3.18%

Open: 184.92
High: 190.79
Low: 184.88
Volume: 297,429
Previous Close on Thursday, August 21st, 2025

$ 183.45

-4.15 -2.21%

Open: 187.00
High: 187.00
Low: 181.53
Volume: 333,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 184.92 190.79 184.88 189.29 297,429 +5.84 +3.18
2025-08-21 187.00 187.00 181.53 183.45 333,247 -4.15 -2.21
2025-08-20 187.53 188.52 185.62 187.60 220,905 -0.06 -0.03
2025-08-19 186.86 188.96 185.86 187.66 159,558 +0.96 +0.51
2025-08-18 186.90 188.54 186.33 186.70 131,877 -0.12 -0.06
2025-08-15 190.97 190.97 186.60 186.82 285,820 -4.26 -2.23
2025-08-14 192.52 193.46 189.99 191.08 209,150 -2.01 -1.04
2025-08-13 192.87 193.88 189.98 193.09 262,763 +0.80 +0.42
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 190.79
On 2025-08-22		 181.53
On 2025-08-21		 2.47 1.32 188.96
On 2025-08-19		 181.53
On 2025-08-21		 -3.93 186.94
10D 193.88
On 2025-08-13		 181.53
On 2025-08-21		 1.12 0.60 193.88
On 2025-08-13		 181.53
On 2025-08-21		 -6.37 188.69
20D 198.33
On 2025-07-28		 180.95
On 2025-08-01		 -3.72 -1.93 198.33
On 2025-07-28		 180.95
On 2025-08-01		 -8.76 188.20
WTD 190.79
On 2025-08-22		 181.53
On 2025-08-21		 2.47 1.32 188.96
On 2025-08-19		 181.53
On 2025-08-21		 -3.93 186.94
MTD 193.88
On 2025-08-13		 180.95
On 2025-08-01		 0.53 0.28 193.88
On 2025-08-13		 181.53
On 2025-08-21		 -6.37 187.71
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

189.29 +5.84 +3.18 297,429