BMI: Badger Meter Inc.

As of Friday, November 21st, 2025

$ 177.46

+9.30 +5.53%

Open: 168.76
High: 179.52
Low: 168.25
Volume: 541,554
Previous Close on Thursday, November 20th, 2025

$ 168.16

-0.89 -0.53%

Open: 171.72
High: 174.19
Low: 167.02
Volume: 312,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 168.76 179.52 168.25 177.46 541,554 +9.30 +5.53
2025-11-20 171.72 174.19 167.02 168.16 312,771 -0.89 -0.53
2025-11-19 172.38 173.84 168.70 169.05 185,242 -2.99 -1.74
2025-11-18 174.06 174.27 170.17 172.04 0 -2.55 -1.46
2025-11-17 175.50 176.68 173.77 174.59 261,890 -1.31 -0.74
2025-11-14 175.10 177.71 173.10 175.90 310,067 -1.90 -1.07
2025-11-13 184.02 186.37 177.29 177.80 348,031 -8.02 -4.32
2025-11-12 184.33 187.05 184.33 185.82 289,294 +0.31 +0.17
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 179.52
On 2025-11-21		 167.02
On 2025-11-20		 1.56 0.89 176.68
On 2025-11-17		 167.02
On 2025-11-20		 -5.47 172.26
10D 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -10.41 -5.54 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -13.14 177.38
20D 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -9.83 -5.25 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -13.14 180.64
WTD 179.52
On 2025-11-21		 167.02
On 2025-11-20		 1.56 0.89 176.68
On 2025-11-17		 167.02
On 2025-11-20		 -5.47 172.26
MTD 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -2.99 -1.66 192.28
On 2025-11-10		 167.02
On 2025-11-20		 -13.14 179.98
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

18.27 +0.59 +3.34 1,479,142
EVER

EverQuote Inc.

24.49 +1.11 +4.75 425,844
FTRE

Fortrea Holdings Inc.

10.90 +0.86 +8.57 923,379
AXTI

AXT Inc.

8.93 -0.52 -5.50 4,048,404
BMI

Badger Meter Inc.

177.46 +9.30 +5.53 541,554