Badger Meter Stock Price History
NYSE: BMIIndustrialsIndustrial Machinery/ComponentsUSD
131.38+3.72 (+2.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMI price history at a glance
The price history for Badger Meter (BMI) on this page begins on February 19, 1973, when the stock closed at $0.7344; it most recently closed at $131.38 on October 5, 2026. The highest price in this record is $256.08, reached on June 2, 2025; the latest close is 48.7% below that peak. Across the 52 complete calendar years in the table, BMI finished higher in 40 and lower in 12. Its best year was 1997 (+108.5%) and its worst was 1974 (-40.9%).
Over roughly 54 years the share price changed +17789.4%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, BMI has lost 24.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $256.08
- Date of high
- Jun 2, 2025
- Low since 1973
- $0.2656
- Date of low
- Dec 23, 1974
- 52-week high
- $204.00
- 52-week low
- $112.09
- IPO year
- 1971
- Last close
- $131.38
BMI returns
1 week
+2.83%
1 month
+2.78%
3 months
-8.88%
6 months
-15.36%
Year to date
-24.67%
1 year
-24.33%
3 years
-3.41%
5 years
+26.75%
BMI price return, excluding dividends.
BMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 131.38 | -25.52% |
| 2025 | 176.39 | -17.34% |
| 2024 | 213.38 | +38.23% |
| 2023 | 154.37 | +41.58% |
| 2022 | 109.03 | +2.32% |
| 2021 | 106.56 | +13.29% |
| 2020 | 94.06 | +47.27% |
| 2019 | 63.87 | +30.21% |
| 2018 | 49.05 | +2.62% |
| 2017 | 47.80 | +29.36% |
| 2016 | 36.95 | +26.13% |
| 2015 | 29.30 | +0.10% |
| 2014 | 29.27 | +7.89% |
| 2013 | 27.13 | +9.66% |
| 2012 | 24.74 | +68.09% |
| 2011 | 14.72 | -33.45% |
| 2010 | 22.11 | +11.05% |
| 2009 | 19.91 | +28.24% |
| 2008 | 15.53 | -26.07% |
| 2007 | 21.00 | +51.62% |
| 2006 | 13.85 | +41.18% |
| 2005 | 9.81 | +30.97% |
| 2004 | 7.49 | +58.73% |
| 2003 | 4.72 | +21.82% |
| 2002 | 3.87 | +32.43% |
| 2001 | 2.93 | +1.74% |
| 2000 | 2.88 | -23.65% |
| 1999 | 3.77 | -15.44% |
| 1998 | 4.45 | -10.94% |
| 1997 | 5.00 | +108.47% |
| 1996 | 2.40 | +44.80% |
| 1995 | 1.66 | +11.00% |
| 1994 | 1.49 | +24.84% |
| 1993 | 1.20 | +9.28% |
| 1992 | 1.09 | +12.90% |
| 1991 | 0.9688 | +10.72% |
| 1990 | 0.875 | -28.66% |
| 1989 | 1.23 | +8.28% |
| 1988 | 1.13 | +43.56% |
| 1987 | 0.7891 | -10.61% |
| 1986 | 0.8828 | +9.71% |
| 1985 | 0.8047 | +41.10% |
| 1984 | 0.5703 | +7.34% |
| 1983 | 0.5313 | +21.44% |
| 1982 | 0.4375 | +7.68% |
| 1981 | 0.4063 | -30.65% |
| 1980 | 0.5859 | -12.80% |
| 1979 | 0.6719 | +13.15% |
| 1978 | 0.5938 | -12.64% |
| 1977 | 0.6797 | +29.86% |
| 1976 | 0.5234 | +39.57% |
| 1975 | 0.375 | +23.07% |
| 1974 | 0.3047 | -40.90% |
| 1973* | 0.5156 | -29.79% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 128.60 | 133.80 | 126.82 | 131.38 | +2.91% | |
| 123.85 | 128.01 | 123.57 | 127.66 | +2.89% | |
| 122.51 | 125.39 | 122.85 | 124.07 | +0.27% | |
| 125.22 | 126.96 | 122.64 | 123.73 | -0.93% | |
| 127.22 | 127.22 | 124.01 | 124.89 | -2.25% | |
| 130.30 | 131.12 | 127.10 | 127.77 | -0.47% | |
| 124.26 | 128.89 | 122.52 | 128.37 | +3.91% | |
| 126.41 | 126.41 | 123.54 | 123.54 | -1.94% | |
| 126.89 | 128.19 | 123.30 | 125.99 | -0.43% | |
| 127.10 | 127.81 | 123.97 | 126.53 | -2.28% | |
| 130.71 | 132.50 | 128.95 | 129.48 | -0.86% | |
| 131.65 | 133.44 | 128.96 | 130.60 | -1.80% | |
| 132.26 | 134.29 | 131.89 | 133.00 | +0.56% | |
| 133.47 | 134.75 | 131.98 | 132.26 | +0.58% | |
| 132.92 | 132.92 | 130.01 | 131.50 | -0.95% | |
| 130.00 | 134.56 | 128.32 | 132.76 | +4.03% | |
| 128.98 | 129.94 | 125.74 | 127.62 | +0.09% | |
| 127.25 | 127.88 | 125.39 | 127.50 | +1.10% | |
| 126.92 | 128.56 | 125.51 | 126.11 | -0.87% | |
| 125.79 | 130.77 | 124.82 | 127.22 | +1.67% | |
| 126.88 | 127.28 | 124.90 | 125.13 | +0.10% | |
| 127.39 | 129.03 | 123.02 | 125.01 | -2.21% | |
| 128.27 | 129.02 | 127.26 | 127.83 | -0.62% | |
| 132.31 | 133.60 | 127.77 | 128.63 | -2.91% | |
| 135.13 | 136.44 | 132.07 | 132.49 | -2.60% | |
| 133.79 | 136.68 | 133.30 | 136.02 | +2.58% | |
| 132.27 | 135.97 | 132.11 | 132.60 | +0.25% | |
| 133.09 | 134.70 | 130.67 | 132.27 | -2.36% | |
| 135.04 | 135.62 | 132.50 | 135.47 | -0.10% | |
| 138.38 | 138.95 | 135.13 | 135.61 | -1.84% | |
| 136.43 | 138.65 | 135.97 | 138.15 | +0.73% | |
| 136.74 | 139.00 | 135.99 | 137.15 | +0.58% | |
| 137.39 | 138.77 | 134.28 | 136.36 | +0.41% | |
| 133.18 | 135.93 | 132.60 | 135.80 | +3.03% | |
| 128.18 | 132.63 | 128.15 | 131.81 | +2.87% | |
| 130.00 | 131.40 | 127.87 | 128.13 | -2.15% | |
| 127.03 | 131.19 | 127.03 | 130.94 | +4.01% | |
| 127.85 | 127.85 | 125.01 | 125.89 | -2.18% | |
| 131.00 | 131.36 | 128.00 | 128.70 | -1.62% | |
| 130.20 | 132.10 | 127.01 | 130.82 | +0.30% | |
| 135.59 | 136.09 | 130.00 | 130.43 | -3.22% | |
| 135.51 | 135.51 | 130.30 | 134.77 | -0.67% | |
| 135.73 | 137.74 | 134.44 | 135.68 | -0.56% | |
| 138.84 | 138.84 | 135.42 | 136.44 | -1.74% | |
| 136.37 | 140.15 | 136.37 | 138.86 | +1.23% | |
| 140.85 | 141.05 | 136.59 | 137.17 | -1.63% | |
| 140.47 | 140.96 | 138.83 | 139.44 | -0.58% | |
| 137.36 | 140.95 | 134.07 | 140.26 | +2.42% | |
| 136.93 | 138.64 | 134.43 | 136.95 | +1.94% | |
| 131.41 | 135.40 | 130.79 | 134.35 | +3.04% | |
| 133.90 | 135.25 | 127.85 | 130.39 | -2.36% | |
| 133.42 | 134.15 | 129.20 | 133.54 | -0.77% | |
| 128.10 | 134.92 | 128.10 | 134.58 | +5.15% | |
| 127.19 | 131.11 | 127.18 | 127.99 | +1.32% | |
| 124.28 | 127.87 | 123.67 | 126.32 | +2.53% | |
| 124.35 | 126.06 | 120.59 | 123.20 | -2.74% | |
| 146.01 | 146.01 | 123.22 | 126.67 | -13.16% | |
| 149.26 | 150.14 | 144.59 | 145.87 | -1.64% | |
| 150.74 | 150.74 | 147.32 | 148.30 | -0.79% | |
| 147.74 | 155.18 | 147.66 | 149.48 | -1.11% | |
| 143.80 | 151.35 | 142.75 | 151.16 | +4.84% | |
| 141.21 | 144.25 | 139.98 | 144.18 | +1.92% | |
| 141.13 | 144.40 | 138.02 | 141.46 | +0.96% | |
| 142.94 | 144.54 | 139.66 | 140.12 | -2.82% | |
| 145.65 | 145.89 | 143.85 | 144.18 | -0.54% | |
| 144.81 | 147.74 | 142.98 | 144.97 | +0.36% | |
| 144.87 | 146.86 | 142.31 | 144.45 | -1.79% | |
| 148.11 | 148.28 | 144.91 | 147.08 | -1.81% | |
| 147.02 | 150.09 | 145.74 | 149.79 | +2.69% | |
| 146.04 | 147.22 | 144.00 | 145.87 | -0.25% | |
| 149.03 | 151.52 | 145.95 | 146.23 | -1.45% | |
| 139.45 | 148.99 | 139.00 | 148.38 | +7.00% | |
| 138.77 | 142.00 | 135.00 | 138.67 | -1.57% | |
| 139.94 | 142.28 | 139.16 | 140.88 | -0.01% | |
| 134.50 | 141.50 | 132.69 | 140.90 | +5.48% | |
| 128.48 | 135.89 | 128.48 | 133.58 | +4.51% | |
| 133.29 | 134.79 | 127.34 | 127.81 | -5.20% | |
| 135.81 | 137.36 | 132.23 | 134.82 | -0.50% | |
| 134.81 | 136.50 | 131.70 | 135.50 | +0.63% | |
| 136.77 | 138.22 | 133.24 | 134.65 | -0.54% | |
| 134.97 | 137.52 | 134.51 | 135.38 | +0.73% | |
| 133.16 | 134.52 | 131.90 | 134.40 | +2.03% | |
| 130.01 | 135.17 | 130.00 | 131.73 | +0.93% | |
| 128.81 | 132.01 | 126.98 | 130.52 | +1.63% | |
| 131.12 | 132.43 | 126.16 | 128.43 | -1.61% | |
| 131.96 | 133.98 | 129.10 | 130.53 | +0.15% | |
| 126.44 | 131.69 | 126.00 | 130.34 | +3.01% | |
| 128.58 | 130.50 | 125.60 | 126.53 | -1.13% | |
| 128.99 | 130.13 | 126.45 | 127.97 | -1.41% | |
| 125.29 | 130.28 | 124.45 | 129.80 | +3.32% | |
| 122.76 | 126.20 | 122.76 | 125.63 | +2.52% | |
| 123.17 | 124.07 | 120.33 | 122.54 | -1.10% | |
| 124.21 | 126.04 | 123.01 | 123.90 | -0.67% | |
| 125.40 | 128.38 | 124.02 | 124.74 | -0.63% | |
| 125.88 | 128.49 | 124.80 | 125.53 | -1.31% | |
| 125.23 | 129.37 | 124.09 | 127.20 | +1.08% | |
| 119.95 | 125.89 | 119.50 | 125.84 | +4.66% | |
| 119.70 | 121.45 | 116.46 | 120.24 | +1.85% | |
| 117.91 | 120.23 | 114.43 | 118.06 | -0.92% | |
| 120.22 | 122.70 | 119.01 | 119.16 | +0.17% | |
| 115.51 | 119.22 | 115.08 | 118.96 | +4.14% | |
| 117.04 | 119.30 | 114.04 | 114.23 | -2.82% | |
| 117.11 | 118.78 | 115.32 | 117.54 | +1.27% | |
| 114.52 | 116.72 | 114.50 | 116.07 | +0.90% | |
| 116.54 | 117.62 | 115.00 | 115.04 | -1.40% | |
| 118.72 | 121.90 | 116.52 | 116.67 | -1.56% | |
| 122.46 | 122.84 | 116.73 | 118.52 | -3.30% | |
| 123.44 | 125.50 | 121.80 | 122.56 | -0.96% | |
| 121.94 | 124.77 | 120.96 | 123.75 | +2.20% | |
| 121.12 | 123.90 | 120.30 | 121.09 | +0.88% | |
| 122.01 | 123.37 | 119.58 | 120.03 | -1.60% | |
| 122.95 | 124.36 | 120.71 | 121.98 | +0.88% | |
| 117.00 | 121.99 | 116.97 | 120.91 | +2.59% | |
| 118.36 | 120.24 | 117.51 | 117.86 | -0.47% | |
| 123.30 | 123.58 | 117.42 | 118.42 | -3.69% | |
| 122.21 | 124.25 | 120.28 | 122.96 | +0.93% | |
| 122.66 | 124.28 | 120.36 | 121.83 | -0.95% | |
| 122.35 | 123.60 | 119.39 | 123.00 | -0.45% | |
| 121.32 | 125.81 | 121.25 | 123.56 | +2.21% | |
| 113.60 | 121.03 | 112.86 | 120.89 | +6.60% | |
| 116.48 | 116.99 | 112.09 | 113.41 | -1.84% | |
| 121.44 | 128.47 | 115.11 | 115.54 | -24.13% | |
| 157.81 | 159.15 | 152.28 | 152.29 | -3.01% | |
| 160.30 | 161.28 | 156.64 | 157.02 | -2.68% | |
| 161.84 | 162.44 | 160.20 | 161.35 | +0.22% | |
| 154.14 | 162.43 | 154.14 | 161.00 | +3.72% | |
| 156.05 | 156.05 | 153.76 | 155.23 | -0.12% | |
| 153.84 | 156.35 | 153.02 | 155.41 | +0.74% | |
| 156.90 | 157.65 | 152.91 | 154.27 | +1.54% | |
| 153.76 | 155.70 | 150.48 | 151.93 | -2.25% | |
| 156.80 | 158.71 | 153.27 | 155.42 | -0.84% | |
| 151.96 | 157.52 | 151.96 | 156.73 | +1.63% | |
| 153.51 | 157.07 | 153.02 | 154.21 | +1.22% | |
| 149.74 | 152.60 | 146.29 | 152.35 | +2.87% | |
| 151.40 | 154.68 | 147.70 | 148.10 | +1.57% | |
| 150.27 | 151.83 | 145.70 | 145.81 | -3.55% | |
| 152.48 | 155.53 | 150.73 | 151.18 | -1.43% | |
| 152.90 | 153.86 | 148.91 | 153.37 | +1.81% | |
| 152.61 | 153.40 | 150.03 | 150.64 | -2.07% | |
| 150.55 | 155.74 | 148.49 | 153.83 | +3.98% | |
| 148.35 | 149.63 | 146.77 | 147.94 | -0.32% | |
| 146.05 | 149.65 | 146.01 | 148.41 | +0.35% | |
| 150.78 | 151.94 | 147.72 | 147.89 | -1.41% | |
| 152.50 | 155.71 | 146.04 | 150.00 | -1.22% | |
| 148.78 | 153.25 | 146.08 | 151.86 | +3.60% | |
| 145.94 | 148.47 | 143.99 | 146.59 | +1.59% | |
| 145.32 | 146.50 | 143.16 | 144.30 | -1.73% | |
| 147.20 | 149.03 | 144.40 | 146.84 | -0.24% | |
| 148.97 | 149.95 | 146.07 | 147.20 | -1.56% | |
| 145.55 | 150.86 | 143.40 | 149.54 | +0.46% | |
| 143.56 | 149.10 | 143.25 | 148.85 | +1.95% | |
| 146.87 | 148.54 | 143.88 | 146.00 | -2.09% | |
| 149.10 | 150.39 | 146.40 | 149.11 | +0.24% | |
| 147.52 | 150.00 | 144.14 | 148.76 | -2.26% | |
| 147.96 | 153.35 | 144.25 | 152.20 | -0.15% | |
| 153.79 | 155.44 | 149.79 | 152.43 | -2.39% | |
| 158.04 | 158.04 | 154.07 | 156.17 | +0.24% | |
| 159.50 | 161.05 | 154.30 | 155.79 | -1.61% | |
| 157.73 | 159.85 | 157.58 | 158.34 | +1.37% | |
| 158.57 | 159.52 | 153.46 | 156.20 | -1.99% | |
| 162.13 | 163.16 | 158.69 | 159.37 | -1.56% | |
| 157.51 | 162.43 | 157.50 | 161.89 | +2.33% | |
| 158.60 | 161.81 | 155.60 | 158.20 | -0.62% | |
| 159.15 | 161.07 | 156.80 | 159.19 | +2.78% | |
| 159.21 | 159.99 | 154.68 | 154.88 | -2.23% | |
| 160.13 | 162.45 | 156.10 | 158.41 | +0.95% | |
| 154.42 | 160.86 | 151.51 | 156.92 | +2.53% | |
| 151.92 | 158.88 | 151.75 | 153.05 | +1.64% | |
| 150.60 | 153.11 | 149.32 | 150.58 | -0.43% | |
| 148.01 | 151.86 | 147.15 | 151.23 | +3.67% | |
| 145.94 | 151.21 | 144.50 | 145.88 | -0.29% | |
| 149.64 | 151.44 | 146.14 | 146.31 | -0.76% | |
| 151.60 | 153.30 | 144.66 | 147.43 | -2.90% | |
| 145.01 | 151.90 | 144.57 | 151.83 | +3.58% | |
| 142.71 | 148.26 | 142.71 | 146.58 | +1.50% | |
| 147.00 | 148.00 | 141.15 | 144.42 | -1.30% | |
| 144.26 | 150.73 | 139.14 | 146.32 | -11.00% | |
| 174.09 | 174.09 | 163.70 | 164.41 | -5.29% | |
| 170.72 | 174.99 | 170.60 | 173.60 | +2.41% | |
| 171.15 | 173.13 | 168.04 | 169.52 | -1.52% | |
| 171.90 | 173.50 | 169.33 | 172.13 | +1.17% | |
| 166.71 | 172.34 | 163.40 | 170.14 | +2.64% | |
| 168.13 | 169.28 | 163.90 | 165.76 | -3.45% | |
| 170.48 | 172.06 | 167.45 | 171.68 | +0.66% | |
| 172.58 | 172.58 | 167.48 | 170.56 | -0.26% | |
| 171.36 | 173.50 | 167.82 | 171.00 | -0.47% | |
| 171.84 | 175.65 | 168.74 | 171.80 | +0.10% | |
| 173.70 | 175.68 | 171.05 | 171.63 | -1.71% | |
| 174.65 | 176.02 | 170.50 | 174.61 | +0.29% | |
| 166.36 | 174.11 | 166.36 | 174.10 | +4.45% | |
| 178.29 | 179.97 | 164.62 | 166.69 | -8.33% | |
| 175.48 | 182.23 | 174.61 | 181.83 | +2.71% | |
| 175.86 | 179.15 | 175.86 | 177.03 | +0.36% | |
| 175.10 | 178.00 | 174.93 | 176.39 | +1.14% | |
| 178.46 | 179.05 | 174.01 | 174.41 | -2.14% | |
| 179.60 | 180.98 | 177.89 | 178.23 | -0.84% | |
| 180.65 | 181.86 | 179.65 | 179.74 | -0.56% | |
| 182.68 | 183.28 | 180.17 | 180.75 | -0.99% | |
| 180.47 | 183.37 | 179.54 | 182.55 | +0.71% | |
| 182.87 | 184.27 | 180.00 | 181.26 | -1.03% | |
| 182.84 | 185.59 | 180.00 | 183.14 | +0.83% | |
| 181.18 | 183.64 | 180.81 | 181.64 | -0.56% | |
| 182.96 | 186.25 | 182.18 | 182.66 | +0.99% | |
| 183.14 | 184.82 | 179.40 | 180.87 | -1.72% | |
| 184.62 | 185.83 | 182.23 | 184.04 | +0.28% | |
| 186.75 | 186.76 | 180.82 | 183.53 | -0.69% | |
| 181.53 | 185.48 | 179.50 | 184.80 | +1.33% | |
| 178.28 | 186.42 | 176.73 | 182.37 | +2.78% | |
| 176.48 | 179.27 | 174.53 | 177.44 | +0.82% | |
| 176.94 | 180.49 | 175.35 | 176.00 | -0.78% | |
| 180.23 | 182.01 | 176.57 | 177.38 | -1.53% | |
| 178.26 | 181.47 | 176.84 | 180.14 | +1.31% | |
| 176.85 | 179.40 | 174.88 | 177.81 | -0.27% | |
| 175.12 | 178.50 | 173.29 | 178.30 | +2.12% | |
| 175.39 | 175.98 | 173.33 | 174.59 | +0.75% | |
| 175.76 | 177.26 | 172.81 | 173.29 | -2.94% | |
| 177.50 | 178.62 | 176.00 | 178.54 | +0.92% | |
| 181.58 | 182.40 | 176.91 | 176.91 | -3.12% | |
| 179.40 | 184.41 | 178.82 | 182.60 | +2.69% | |
| 177.02 | 179.51 | 175.03 | 177.82 | +0.20% | |
| 168.76 | 179.52 | 168.25 | 177.46 | +5.53% | |
| 171.72 | 174.19 | 167.02 | 168.16 | -0.53% | |
| 172.38 | 173.84 | 168.70 | 169.05 | -1.74% | |
| 174.06 | 174.27 | 170.17 | 172.04 | -1.46% | |
| 175.50 | 176.68 | 173.77 | 174.59 | -0.74% | |
| 175.10 | 177.71 | 173.10 | 175.90 | -1.07% | |
| 184.02 | 186.37 | 177.29 | 177.80 | -4.32% | |
| 184.33 | 187.05 | 184.33 | 185.82 | +0.17% | |
| 186.49 | 188.09 | 184.77 | 185.51 | -1.06% | |
| 192.00 | 192.28 | 187.00 | 187.50 | -0.20% | |
| 185.00 | 188.47 | 182.43 | 187.87 | +0.61% | |
| 186.62 | 188.67 | 184.58 | 186.74 | +0.30% | |
| 184.76 | 187.24 | 183.11 | 186.19 | +1.70% | |
| 179.59 | 183.63 | 177.00 | 183.08 | +0.63% | |
| 180.00 | 182.68 | 176.89 | 181.93 | +0.82% | |
| 180.36 | 182.72 | 180.00 | 180.45 | -0.38% | |
| 183.26 | 185.63 | 180.18 | 181.13 | -1.02% | |
| 185.52 | 186.53 | 181.99 | 183.00 | -1.35% | |
| 182.50 | 185.77 | 180.00 | 185.50 | +1.27% | |
| 188.40 | 189.23 | 182.41 | 183.17 | -2.20% | |
| 189.01 | 189.01 | 186.10 | 187.29 | +0.36% | |
| 182.50 | 188.19 | 181.45 | 186.62 | +2.20% | |
| 182.58 | 193.06 | 182.16 | 182.60 | +2.96% | |
| 189.49 | 204.00 | 176.04 | 177.35 | -5.37% | |
| 182.34 | 188.23 | 182.34 | 187.41 | +4.15% | |
| 177.83 | 180.75 | 177.30 | 179.94 | +1.15% | |
| 181.32 | 181.82 | 177.89 | 177.89 | -1.30% | |
| 180.50 | 182.29 | 179.17 | 180.24 | +0.70% | |
| 176.28 | 180.63 | 175.00 | 178.98 | +0.99% | |
| 174.56 | 177.54 | 173.00 | 177.22 | +2.49% | |
| 174.22 | 176.27 | 171.90 | 172.92 | -0.40% | |
| 179.27 | 179.66 | 172.67 | 173.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMI chart for longer ranges.