BMI: Badger Meter Inc.

As of Monday, March 16th, 2026

$ 151.86

+5.27 +3.60%

Open: 148.78
High: 153.25
Low: 146.08
Volume: 446,398
Previous Close on Friday, March 13th, 2026

$ 146.59

+2.29 +1.59%

Open: 145.94
High: 148.47
Low: 143.99
Volume: 485,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 148.78 153.25 146.08 151.86 446,398 +5.27 +3.60
2026-03-13 145.94 148.47 143.99 146.59 485,985 +2.29 +1.59
2026-03-12 145.32 146.50 143.16 144.30 183,310 -2.54 -1.73
2026-03-11 147.20 149.03 144.40 146.84 219,349 -0.36 -0.24
2026-03-10 148.97 149.95 146.07 147.20 170,339 -2.34 -1.56
2026-03-09 145.55 150.86 143.40 149.54 353,702 +0.69 +0.46
2026-03-06 143.56 149.10 143.25 148.85 356,411 +2.85 +1.95
2026-03-05 146.87 148.54 143.88 146.00 356,675 -3.11 -2.09
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 153.25
On 2026-03-16		 143.16
On 2026-03-12		 2.32 1.55 149.95
On 2026-03-10		 143.16
On 2026-03-12		 -4.53 147.36
10D 153.25
On 2026-03-16		 143.16
On 2026-03-12		 -0.34 -0.22 150.86
On 2026-03-09		 143.16
On 2026-03-12		 -5.10 147.91
20D 163.16
On 2026-02-20		 143.16
On 2026-03-12		 -3.02 -1.95 163.16
On 2026-02-20		 143.16
On 2026-03-12		 -12.26 152.44
WTD 153.25
On 2026-03-16		 146.08
On 2026-03-16		 5.27 3.60 -- -- -- 151.86
MTD 153.35
On 2026-03-02		 143.16
On 2026-03-12		 -0.57 -0.37 153.35
On 2026-03-02		 143.16
On 2026-03-12		 -6.64 148.30
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

151.86 +5.27 +3.60 446,398