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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.09$1.2235,200——
1992-12-30$1.10$1.230——
1992-12-29$1.10$1.239,600——
1992-12-28$1.11$1.2416,000——
1992-12-24$1.09$1.220——
1992-12-23$1.09$1.220——
1992-12-22$1.09$1.221,600——
1992-12-21$1.09$1.229,600——
1992-12-18$1.09$1.223,200——
1992-12-17$1.09$1.2233,600——
1992-12-16$1.06$1.190——
1992-12-15$1.06$1.190——
1992-12-14$1.06$1.1922,400——
1992-12-11$1.06$1.193,200——
1992-12-10$1.06$1.1932,000——
1992-12-09$1.09$1.2219,200——
1992-12-08$1.07$1.201,600——
1992-12-07$1.08$1.2116,000——
1992-12-04$1.06$1.193,200——
1992-12-03$1.08$1.211,600——
1992-12-02$1.08$1.2128,800——
1992-12-01$1.06$1.196,400——
1992-11-30$1.05$1.1812,800——
1992-11-27$1.05$1.186,400——
1992-11-25$1.04$1.161,600——
1992-11-24$1.04$1.168,000——
1992-11-23$1.05$1.174,800——
1992-11-20$1.05$1.1635,200——
1992-11-19$1.02$1.130——
1992-11-18$1.02$1.134,800——
1992-11-17$1.03$1.1414,400——
1992-11-16$1.02$1.130——
1992-11-13$1.02$1.138,000——
1992-11-12$1.02$1.1319,200——
1992-11-11$1.01$1.124,800——
1992-11-10$0.99$1.1016,000——
1992-11-09$0.98$1.0932,000——
1992-11-06$0.98$1.0912,800——
1992-11-05$0.98$1.0911,200——
1992-11-04$0.98$1.0812,800——
1992-11-03$0.97$1.078,000——
1992-11-02$0.97$1.070——
1992-10-30$0.97$1.07409,600——
1992-10-29$0.98$1.080——
1992-10-28$0.98$1.080——
1992-10-27$0.98$1.086,400——
1992-10-26$0.98$1.080——
1992-10-23$0.98$1.081,600——
1992-10-22$0.98$1.080——
1992-10-21$0.98$1.080——
1992-10-20$0.98$1.080——
1992-10-19$0.98$1.083,200——
1992-10-16$0.98$1.080——
1992-10-15$0.98$1.081,600——
1992-10-14$0.98$1.084,800——
1992-10-13$0.98$1.088,000——
1992-10-12$0.98$1.099,600——
1992-10-09$0.98$1.0935,200——
1992-10-08$0.99$1.103,200——
1992-10-07$0.99$1.100——
1992-10-06$0.99$1.101,600——
1992-10-05$1.00$1.1140,000——
1992-10-02$1.00$1.111,600——
1992-10-01$1.01$1.126,400——
1992-09-30$1.02$1.140——
1992-09-29$1.02$1.148,000——
1992-09-28$1.01$1.121,600——
1992-09-25$1.02$1.131,600——
1992-09-24$1.00$1.113,200——
1992-09-23$1.00$1.1140,000——
1992-09-22$1.02$1.130——
1992-09-21$1.02$1.1316,000——
1992-09-18$1.00$1.119,600——
1992-09-17$1.01$1.120——
1992-09-16$1.01$1.128,000——
1992-09-15$1.00$1.110——
1992-09-14$1.00$1.113,200——
1992-09-11$0.99$1.101,600——
1992-09-10$1.01$1.120——
1992-09-09$1.01$1.1216,000——
1992-09-08$0.98$1.0933,600——
1992-09-04$0.97$1.071,600——
1992-09-03$0.99$1.1016,000——
1992-09-02$0.98$1.0911,200——
1992-09-01$0.98$1.080——
1992-08-31$0.98$1.0824,000——
1992-08-28$0.96$1.070——
1992-08-27$0.96$1.071,600——
1992-08-26$0.96$1.079,600——
1992-08-25$0.97$1.0619,200——
1992-08-24$0.98$1.080——
1992-08-21$0.98$1.0824,000——
1992-08-20$0.96$1.060——
1992-08-19$0.96$1.061,600——
1992-08-18$0.96$1.0616,000——
1992-08-17$0.96$1.061,600——
1992-08-14$0.96$1.064,800——
1992-08-13$0.96$1.064,800——
1992-08-12$0.97$1.061,600——
1992-08-11$0.96$1.061,600——
1992-08-10$0.96$1.063,200——
1992-08-07$0.95$1.040——
1992-08-06$0.95$1.040——
1992-08-05$0.95$1.040——
1992-08-04$0.95$1.048,000——
1992-08-03$0.96$1.061,600——
1992-07-31$0.96$1.0680,000——
1992-07-30$0.95$1.0516,000——
1992-07-29$0.97$1.0616,000——
1992-07-28$0.95$1.0520,800——
1992-07-27$0.97$1.0659,200——
1992-07-24$0.98$1.078,000——
1992-07-23$0.98$1.0832,000——
1992-07-22$0.97$1.063,200——
1992-07-21$0.98$1.070——
1992-07-20$0.98$1.073,200——
1992-07-17$0.98$1.071,600——
1992-07-16$0.99$1.091,600——
1992-07-15$0.99$1.0912,800——
1992-07-14$0.98$1.0822,400——
1992-07-13$0.98$1.071,600——
1992-07-10$0.97$1.061,600——
1992-07-09$0.97$1.064,800——
1992-07-08$0.96$1.0616,000——
1992-07-07$0.96$1.0632,000——
1992-07-06$0.98$1.0711,200——
1992-07-02$0.96$1.060——
1992-07-01$0.96$1.0656,000——
1992-06-30$0.92$1.01100,800——
1992-06-29$0.98$1.07129,600——
1992-06-26$1.07$1.181,600——
1992-06-25$1.06$1.178,000——
1992-06-24$1.06$1.170——
1992-06-23$1.06$1.173,200——
1992-06-22$1.08$1.181,600——
1992-06-19$1.07$1.180——
1992-06-18$1.07$1.180——
1992-06-17$1.07$1.1832,000——
1992-06-16$1.09$1.2016,000——
1992-06-15$1.09$1.2024,000——
1992-06-12$1.09$1.2033,600——
1992-06-11$1.07$1.1812,800——
1992-06-10$1.07$1.180——
1992-06-09$1.07$1.186,400——
1992-06-08$1.07$1.188,000——
1992-06-05$1.06$1.171,600——
1992-06-04$1.06$1.173,200——
1992-06-03$1.08$1.184,800——
1992-06-02$1.08$1.1814,400——
1992-06-01$1.07$1.189,600——
1992-05-29$1.06$1.171,600——
1992-05-28$1.07$1.1841,600——
1992-05-27$1.05$1.1636,800——
1992-05-26$1.05$1.16107,200——
1992-05-22$1.08$1.178,000——
1992-05-21$1.07$1.173,200——
1992-05-20$1.07$1.173,200——
1992-05-19$1.09$1.1827,200——
1992-05-18$1.05$1.150——
1992-05-15$1.05$1.158,000——
1992-05-14$1.05$1.143,200——
1992-05-13$1.03$1.1212,800——
1992-05-12$1.03$1.124,800——
1992-05-11$1.05$1.140——
1992-05-08$1.05$1.1424,000——
1992-05-07$1.03$1.1233,600——
1992-05-06$1.02$1.1189,600——
1992-05-05$1.01$1.1014,400——
1992-05-04$1.01$1.106,400——
1992-05-01$0.99$1.080——
1992-04-30$0.99$1.081,600——
1992-04-29$1.00$1.090——
1992-04-28$1.00$1.098,000——
1992-04-27$1.00$1.0916,000——
1992-04-24$1.01$1.1022,400——
1992-04-23$1.00$1.0962,400——
1992-04-22$1.00$1.091,600——
1992-04-21$0.99$1.0875,200——
1992-04-20$0.98$1.073,200——
1992-04-16$0.99$1.08123,200——
1992-04-15$1.01$1.1024,000——
1992-04-14$0.99$1.083,200——
1992-04-13$0.99$1.088,000——
1992-04-10$0.99$1.088,000——
1992-04-09$1.00$1.0920,800——
1992-04-08$1.00$1.09116,800——
1992-04-07$1.01$1.1073,600——
1992-04-06$1.06$1.160——
1992-04-03$1.06$1.163,200——
1992-04-02$1.05$1.150——
1992-04-01$1.05$1.1530,400——
1992-03-31$1.06$1.1630,400——
1992-03-30$1.09$1.1811,200——
1992-03-27$1.09$1.180——
1992-03-26$1.09$1.180——
1992-03-25$1.09$1.18113,600——
1992-03-24$1.11$1.2111,200——
1992-03-23$1.09$1.1938,400——
1992-03-20$1.05$1.1524,000——
1992-03-19$1.06$1.1676,800——
1992-03-18$1.02$1.1124,000——
1992-03-17$1.03$1.121,600——
1992-03-16$1.03$1.121,600——
1992-03-13$1.02$1.1132,000——
1992-03-12$1.03$1.120——
1992-03-11$1.03$1.1211,200——
1992-03-10$1.03$1.1217,600——
1992-03-09$1.05$1.148,000——
1992-03-06$1.03$1.123,200——
1992-03-05$1.03$1.1233,600——
1992-03-04$1.03$1.126,400——
1992-03-03$1.05$1.1424,000——
1992-03-02$1.03$1.1225,600——
1992-02-28$1.03$1.1220,800——
1992-02-27$1.03$1.1211,200——
1992-02-26$1.05$1.141,600——
1992-02-25$1.05$1.140——
1992-02-24$1.05$1.146,400——
1992-02-21$1.05$1.1462,400——
1992-02-20$1.06$1.1551,200——
1992-02-19$1.05$1.146,400——
1992-02-18$1.05$1.1368,800——
1992-02-14$1.05$1.149,600——
1992-02-13$1.05$1.140——
1992-02-12$1.05$1.1433,600——
1992-02-11$1.03$1.1117,600——
1992-02-10$1.04$1.1228,800——
1992-02-07$1.04$1.120——
1992-02-06$1.04$1.120——
1992-02-05$1.04$1.121,600——
1992-02-04$1.05$1.1332,000——
1992-02-03$1.02$1.1051,200——
1992-01-31$1.00$1.0832,000——
1992-01-30$1.02$1.1022,400——
1992-01-29$1.01$1.0916,000——
1992-01-28$0.99$1.07174,400——
1992-01-27$0.98$1.069,600——
1992-01-24$0.98$1.050——
1992-01-23$0.98$1.050——
1992-01-22$0.98$1.0543,200——
1992-01-21$0.99$1.070——
1992-01-20$0.99$1.07112,000——
1992-01-17$1.02$1.1016,000——
1992-01-16$1.04$1.1220,800——
1992-01-15$1.01$1.090——
1992-01-14$1.01$1.0920,800——
1992-01-13$1.00$1.0824,000——
1992-01-10$1.00$1.088,000——
1992-01-09$0.99$1.070——
1992-01-08$0.99$1.070——
1992-01-07$0.99$1.0711,200——
1992-01-06$0.97$1.050——
1992-01-03$0.97$1.059,600——
1992-01-02$0.96$1.04384,000——