NYSE:BMI | Historical Stock Price | BADGER METER INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.22$5.53$25.18$114.59$521.481973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.23$1.230——
1989-12-28$1.23$1.230——
1989-12-27$1.23$1.2311,200——
1989-12-26$1.22$1.226,400——
1989-12-22$1.22$1.224,800——
1989-12-21$1.23$1.233,200——
1989-12-20$1.23$1.2317,600——
1989-12-19$1.25$1.250——
1989-12-18$1.25$1.2522,400——
1989-12-15$1.25$1.2522,400——
1989-12-14$1.27$1.2717,600——
1989-12-13$1.29$1.291,600——
1989-12-12$1.28$1.286,400——
1989-12-11$1.27$1.271,600——
1989-12-08$1.27$1.270——
1989-12-07$1.27$1.273,200——
1989-12-06$1.26$1.2616,000——
1989-12-05$1.29$1.291,600——
1989-12-04$1.29$1.290——
1989-12-01$1.29$1.290——
1989-11-30$1.29$1.290——
1989-11-29$1.29$1.2928,800——
1989-11-28$1.28$1.2816,000——
1989-11-27$1.28$1.286,400——
1989-11-24$1.28$1.280——
1989-11-22$1.28$1.289,600——
1989-11-21$1.29$1.291,600——
1989-11-20$1.30$1.303,200——
1989-11-17$1.29$1.290——
1989-11-16$1.29$1.290——
1989-11-15$1.29$1.290——
1989-11-14$1.29$1.2911,200——
1989-11-13$1.27$1.274,800——
1989-11-10$1.26$1.260——
1989-11-09$1.26$1.269,600——
1989-11-08$1.28$1.281,600——
1989-11-07$1.27$1.274,800——
1989-11-06$1.28$1.2840,000——
1989-11-03$1.29$1.290——
1989-11-02$1.29$1.2927,200——
1989-11-01$1.30$1.3016,000——
1989-10-31$1.32$1.3214,400——
1989-10-30$1.33$1.338,000——
1989-10-27$1.32$1.321,600——
1989-10-26$1.31$1.310——
1989-10-25$1.31$1.311,600——
1989-10-24$1.32$1.324,800——
1989-10-23$1.33$1.3319,200——
1989-10-20$1.35$1.3524,000——
1989-10-19$1.37$1.3711,200——
1989-10-18$1.34$1.344,800——
1989-10-17$1.36$1.3620,800——
1989-10-16$1.34$1.3467,200——
1989-10-13$1.35$1.3535,200——
1989-10-12$1.38$1.3722,400——
1989-10-11$1.39$1.399,600——
1989-10-10$1.39$1.391,600——
1989-10-09$1.41$1.4120,800——
1989-10-06$1.40$1.4011,200——
1989-10-05$1.40$1.4022,400——
1989-10-04$1.42$1.4246,400——
1989-10-03$1.41$1.416,400——
1989-10-02$1.41$1.416,400——
1989-09-29$1.40$1.406,400——
1989-09-28$1.38$1.380——
1989-09-27$1.38$1.3854,400——
1989-09-26$1.41$1.4114,400——
1989-09-25$1.41$1.419,600——
1989-09-22$1.40$1.4043,200——
1989-09-21$1.40$1.4024,000——
1989-09-20$1.38$1.3720,800——
1989-09-19$1.38$1.376,400——
1989-09-18$1.37$1.3719,200——
1989-09-15$1.34$1.3428,800——
1989-09-14$1.34$1.3419,200——
1989-09-13$1.37$1.379,600——
1989-09-12$1.39$1.399,600——
1989-09-11$1.37$1.3741,600——
1989-09-08$1.41$1.41115,200——
1989-09-07$1.27$1.2728,800——
1989-09-06$1.24$1.24105,600——
1989-09-05$1.23$1.2335,200——
1989-09-01$1.20$1.2011,200——
1989-08-31$1.20$1.200——
1989-08-30$1.20$1.201,600——
1989-08-29$1.19$1.190——
1989-08-28$1.19$1.1924,000——
1989-08-25$1.21$1.2114,400——
1989-08-24$1.20$1.200——
1989-08-23$1.20$1.2014,400——
1989-08-22$1.21$1.213,200——
1989-08-21$1.20$1.2028,800——
1989-08-18$1.21$1.2116,000——
1989-08-17$1.21$1.210——
1989-08-16$1.21$1.213,200——
1989-08-15$1.21$1.2148,000——
1989-08-14$1.19$1.1960,800——
1989-08-11$1.16$1.1616,000——
1989-08-10$1.15$1.153,200——
1989-08-09$1.16$1.163,200——
1989-08-08$1.16$1.161,600——
1989-08-07$1.14$1.1497,600——
1989-08-04$1.13$1.133,200——
1989-08-03$1.15$1.156,400——
1989-08-02$1.13$1.136,400——
1989-08-01$1.13$1.134,800——
1989-07-31$1.13$1.131,600——
1989-07-28$1.14$1.149,600——
1989-07-27$1.15$1.153,200——
1989-07-26$1.15$1.1517,600——
1989-07-25$1.14$1.148,000——
1989-07-24$1.14$1.140——
1989-07-21$1.14$1.1412,800——
1989-07-20$1.15$1.153,200——
1989-07-19$1.13$1.1324,000——
1989-07-18$1.13$1.1314,400——
1989-07-17$1.14$1.149,600——
1989-07-14$1.16$1.1617,600——
1989-07-13$1.16$1.1664,000——
1989-07-12$1.16$1.161,600——
1989-07-11$1.16$1.164,800——
1989-07-10$1.15$1.150——
1989-07-07$1.15$1.158,000——
1989-07-06$1.15$1.156,400——
1989-07-05$1.14$1.140——
1989-07-03$1.14$1.144,800——
1989-06-30$1.16$1.163,200——
1989-06-29$1.15$1.15131,200——
1989-06-28$1.14$1.148,000——
1989-06-27$1.14$1.1420,800——
1989-06-26$1.15$1.154,800——
1989-06-23$1.14$1.1432,000——
1989-06-22$1.14$1.148,000——
1989-06-21$1.13$1.136,400——
1989-06-20$1.13$1.138,000——
1989-06-19$1.12$1.129,600——
1989-06-16$1.13$1.134,800——
1989-06-15$1.13$1.131,600——
1989-06-14$1.12$1.124,800——
1989-06-13$1.12$1.120——
1989-06-12$1.12$1.120——
1989-06-09$1.12$1.120——
1989-06-08$1.12$1.123,200——
1989-06-07$1.13$1.139,600——
1989-06-06$1.13$1.1311,200——
1989-06-05$1.14$1.149,600——
1989-06-02$1.12$1.120——
1989-06-01$1.12$1.1233,600——
1989-05-31$1.13$1.130——
1989-05-30$1.13$1.130——
1989-05-26$1.13$1.133,200——
1989-05-25$1.12$1.1211,200——
1989-05-24$1.15$1.1520,800——
1989-05-23$1.18$1.1812,800——
1989-05-22$1.20$1.200——
1989-05-19$1.20$1.206,400——
1989-05-18$1.19$1.191,600——
1989-05-17$1.20$1.209,600——
1989-05-16$1.20$1.204,800——
1989-05-15$1.22$1.228,000——
1989-05-12$1.22$1.224,800——
1989-05-11$1.21$1.210——
1989-05-10$1.21$1.2140,000——
1989-05-09$1.23$1.231,600——
1989-05-08$1.23$1.2372,000——
1989-05-05$1.19$1.1925,600——
1989-05-04$1.19$1.1933,600——
1989-05-03$1.20$1.208,000——
1989-05-02$1.19$1.199,600——
1989-05-01$1.17$1.173,200——
1989-04-28$1.16$1.160——
1989-04-27$1.16$1.1614,400——
1989-04-26$1.19$1.191,600——
1989-04-25$1.18$1.189,600——
1989-04-24$1.17$1.178,000——
1989-04-21$1.15$1.1588,000——
1989-04-20$1.16$1.1617,600——
1989-04-19$1.16$1.161,600——
1989-04-18$1.15$1.151,600——
1989-04-17$1.13$1.130——
1989-04-14$1.13$1.136,400——
1989-04-13$1.13$1.1335,200——
1989-04-12$1.09$1.0933,600——
1989-04-11$1.07$1.078,000——
1989-04-10$1.07$1.073,200——
1989-04-07$1.08$1.083,200——
1989-04-06$1.08$1.080——
1989-04-05$1.08$1.0827,200——
1989-04-04$1.08$1.0851,200——
1989-04-03$1.08$1.0840,000——
1989-03-31$1.09$1.0919,200——
1989-03-30$1.08$1.0880,000——
1989-03-29$1.06$1.060——
1989-03-28$1.06$1.060——
1989-03-27$1.06$1.064,800——
1989-03-23$1.05$1.058,000——
1989-03-22$1.05$1.0549,600——
1989-03-21$1.05$1.0554,400——
1989-03-20$1.05$1.0527,200——
1989-03-17$1.05$1.0520,800——
1989-03-16$1.05$1.050——
1989-03-15$1.05$1.058,000——
1989-03-14$1.04$1.043,200——
1989-03-13$1.03$1.031,600——
1989-03-10$1.04$1.044,800——
1989-03-09$1.02$1.021,600——
1989-03-08$1.02$1.026,400——
1989-03-07$1.02$1.023,200——
1989-03-06$1.02$1.024,800——
1989-03-03$1.03$1.036,400——
1989-03-02$1.02$1.020——
1989-03-01$1.02$1.024,800——
1989-02-28$1.01$1.011,600——
1989-02-27$1.00$1.009,600——
1989-02-24$1.00$1.0052,800——
1989-02-23$1.05$1.056,400——
1989-02-22$1.06$1.063,200——
1989-02-21$1.07$1.079,600——
1989-02-17$1.08$1.080——
1989-02-16$1.08$1.0822,400——
1989-02-15$1.09$1.0920,800——
1989-02-14$1.10$1.1028,800——
1989-02-13$1.12$1.129,600——
1989-02-10$1.13$1.1311,200——
1989-02-09$1.13$1.136,400——
1989-02-08$1.13$1.131,600——
1989-02-07$1.13$1.1344,800——
1989-02-06$1.13$1.138,000——
1989-02-03$1.13$1.1316,000——
1989-02-02$1.15$1.150——
1989-02-01$1.15$1.1514,400——
1989-01-31$1.15$1.150——
1989-01-30$1.15$1.156,400——
1989-01-27$1.16$1.168,000——
1989-01-26$1.15$1.1525,600——
1989-01-25$1.16$1.169,600——
1989-01-24$1.16$1.168,000——
1989-01-23$1.16$1.164,800——
1989-01-20$1.15$1.150——
1989-01-19$1.15$1.156,400——
1989-01-18$1.13$1.13152,000——
1989-01-17$1.14$1.1419,200——
1989-01-16$1.14$1.146,400——
1989-01-13$1.13$1.139,600——
1989-01-12$1.13$1.1324,000——
1989-01-11$1.13$1.130——
1989-01-10$1.13$1.1322,400——
1989-01-09$1.13$1.1317,600——
1989-01-06$1.15$1.153,200——
1989-01-05$1.13$1.130——
1989-01-04$1.13$1.1316,000——
1989-01-03$1.13$1.130——