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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.20$1.380——
1993-12-30$1.20$1.389,600——
1993-12-29$1.21$1.401,600——
1993-12-28$1.21$1.400——
1993-12-27$1.21$1.400——
1993-12-23$1.21$1.4016,000——
1993-12-22$1.20$1.380——
1993-12-21$1.20$1.3833,600——
1993-12-20$1.20$1.3920,800——
1993-12-17$1.20$1.3920,800——
1993-12-16$1.19$1.378,000——
1993-12-15$1.20$1.389,600——
1993-12-14$1.20$1.380——
1993-12-13$1.20$1.3820,800——
1993-12-10$1.21$1.4032,000——
1993-12-09$1.21$1.4020,800——
1993-12-08$1.20$1.3920,800——
1993-12-07$1.19$1.370——
1993-12-06$1.19$1.370——
1993-12-03$1.19$1.3717,600——
1993-12-02$1.19$1.3711,200——
1993-12-01$1.19$1.3778,400——
1993-11-30$1.20$1.383,200——
1993-11-29$1.20$1.390——
1993-11-26$1.20$1.396,400——
1993-11-24$1.20$1.390——
1993-11-23$1.22$1.408,000——
1993-11-22$1.22$1.408,000——
1993-11-19$1.23$1.410——
1993-11-18$1.23$1.411,600——
1993-11-17$1.22$1.409,600——
1993-11-16$1.22$1.401,600——
1993-11-15$1.22$1.400——
1993-11-12$1.22$1.400——
1993-11-11$1.22$1.408,000——
1993-11-10$1.21$1.3917,600——
1993-11-09$1.20$1.386,400——
1993-11-08$1.20$1.380——
1993-11-05$1.20$1.380——
1993-11-04$1.20$1.384,800——
1993-11-03$1.22$1.4019,200——
1993-11-02$1.24$1.4317,600——
1993-11-01$1.26$1.440——
1993-10-29$1.26$1.443,200——
1993-10-28$1.25$1.430——
1993-10-27$1.25$1.431,600——
1993-10-26$1.25$1.4364,000——
1993-10-25$1.27$1.4538,400——
1993-10-22$1.25$1.4311,200——
1993-10-21$1.27$1.459,600——
1993-10-20$1.26$1.4414,400——
1993-10-19$1.25$1.4386,400——
1993-10-18$1.21$1.390——
1993-10-15$1.21$1.3972,000——
1993-10-14$1.23$1.4216,000——
1993-10-13$1.24$1.4324,000——
1993-10-12$1.23$1.4232,000——
1993-10-11$1.21$1.390——
1993-10-08$1.21$1.390——
1993-10-07$1.21$1.3911,200——
1993-10-06$1.22$1.401,600——
1993-10-05$1.23$1.4133,600——
1993-10-04$1.22$1.400——
1993-10-01$1.22$1.400——
1993-09-30$1.22$1.409,600——
1993-09-29$1.22$1.4016,000——
1993-09-28$1.23$1.4278,400——
1993-09-27$1.19$1.364,800——
1993-09-24$1.20$1.383,200——
1993-09-23$1.21$1.3912,800——
1993-09-22$1.21$1.393,200——
1993-09-21$1.20$1.3719,200——
1993-09-20$1.20$1.3844,800——
1993-09-17$1.21$1.390——
1993-09-16$1.21$1.391,600——
1993-09-15$1.21$1.3914,400——
1993-09-14$1.22$1.4057,600——
1993-09-13$1.23$1.421,600——
1993-09-10$1.23$1.423,200——
1993-09-09$1.23$1.420——
1993-09-08$1.23$1.420——
1993-09-07$1.23$1.424,800——
1993-09-03$1.23$1.424,800——
1993-09-02$1.23$1.421,600——
1993-09-01$1.24$1.430——
1993-08-31$1.24$1.430——
1993-08-30$1.24$1.430——
1993-08-27$1.24$1.4325,600——
1993-08-26$1.24$1.4362,400——
1993-08-25$1.26$1.434,800——
1993-08-24$1.26$1.434,800——
1993-08-23$1.25$1.423,200——
1993-08-20$1.25$1.4280,000——
1993-08-19$1.25$1.424,800——
1993-08-18$1.25$1.4220,800——
1993-08-17$1.27$1.444,800——
1993-08-16$1.27$1.453,200——
1993-08-13$1.26$1.439,600——
1993-08-12$1.25$1.421,600——
1993-08-11$1.25$1.4272,000——
1993-08-10$1.26$1.43132,800——
1993-08-09$1.25$1.42137,600——
1993-08-06$1.26$1.430——
1993-08-05$1.26$1.431,600——
1993-08-04$1.27$1.440——
1993-08-03$1.27$1.440——
1993-08-02$1.27$1.441,600——
1993-07-30$1.27$1.443,200——
1993-07-29$1.27$1.440——
1993-07-28$1.27$1.440——
1993-07-27$1.27$1.4412,800——
1993-07-26$1.28$1.461,600——
1993-07-23$1.29$1.471,600——
1993-07-22$1.28$1.4635,200——
1993-07-21$1.29$1.474,800——
1993-07-20$1.28$1.4625,600——
1993-07-19$1.32$1.5032,000——
1993-07-16$1.30$1.4911,200——
1993-07-15$1.29$1.479,600——
1993-07-14$1.29$1.470——
1993-07-13$1.29$1.470——
1993-07-12$1.29$1.4732,000——
1993-07-09$1.28$1.4628,800——
1993-07-08$1.27$1.444,800——
1993-07-07$1.27$1.456,400——
1993-07-06$1.30$1.4824,000——
1993-07-02$1.28$1.460——
1993-07-01$1.28$1.468,000——
1993-06-30$1.29$1.4720,800——
1993-06-29$1.27$1.440——
1993-06-28$1.27$1.4416,000——
1993-06-25$1.29$1.4724,000——
1993-06-24$1.27$1.440——
1993-06-23$1.27$1.4420,800——
1993-06-22$1.28$1.460——
1993-06-21$1.28$1.4617,600——
1993-06-18$1.30$1.4812,800——
1993-06-17$1.31$1.49132,800——
1993-06-16$1.25$1.420——
1993-06-15$1.25$1.4227,200——
1993-06-14$1.27$1.448,000——
1993-06-11$1.27$1.4420,800——
1993-06-10$1.25$1.4220,800——
1993-06-09$1.25$1.426,400——
1993-06-08$1.25$1.4219,200——
1993-06-07$1.24$1.410——
1993-06-04$1.24$1.410——
1993-06-03$1.24$1.418,000——
1993-06-02$1.23$1.410——
1993-06-01$1.23$1.4114,400——
1993-05-28$1.23$1.411,600——
1993-05-27$1.22$1.391,600——
1993-05-26$1.22$1.396,400——
1993-05-25$1.23$1.400——
1993-05-24$1.24$1.409,600——
1993-05-21$1.24$1.4017,600——
1993-05-20$1.26$1.420——
1993-05-19$1.26$1.426,400——
1993-05-18$1.27$1.431,600——
1993-05-17$1.26$1.423,200——
1993-05-14$1.27$1.430——
1993-05-13$1.27$1.4325,600——
1993-05-12$1.26$1.429,600——
1993-05-11$1.26$1.421,600——
1993-05-10$1.25$1.4124,000——
1993-05-07$1.23$1.3936,800——
1993-05-06$1.23$1.391,600——
1993-05-05$1.24$1.4017,600——
1993-05-04$1.22$1.3827,200——
1993-05-03$1.25$1.410——
1993-04-30$1.25$1.416,400——
1993-04-29$1.26$1.4211,200——
1993-04-28$1.25$1.4152,800——
1993-04-27$1.26$1.429,600——
1993-04-26$1.27$1.4425,600——
1993-04-23$1.30$1.4611,200——
1993-04-22$1.30$1.470——
1993-04-21$1.30$1.4716,000——
1993-04-20$1.30$1.4648,000——
1993-04-19$1.30$1.4765,600——
1993-04-16$1.26$1.428,000——
1993-04-15$1.25$1.4125,600——
1993-04-14$1.27$1.4357,600——
1993-04-13$1.23$1.3914,400——
1993-04-12$1.23$1.3916,000——
1993-04-08$1.23$1.390——
1993-04-07$1.23$1.391,600——
1993-04-06$1.23$1.3920,800——
1993-04-05$1.23$1.3973,600——
1993-04-02$1.24$1.409,600——
1993-04-01$1.25$1.418,000——
1993-03-31$1.25$1.411,600——
1993-03-30$1.25$1.410——
1993-03-29$1.25$1.410——
1993-03-26$1.25$1.4143,200——
1993-03-25$1.25$1.410——
1993-03-24$1.25$1.410——
1993-03-23$1.25$1.4124,000——
1993-03-22$1.27$1.4317,600——
1993-03-19$1.27$1.4459,200——
1993-03-18$1.23$1.3870,400——
1993-03-17$1.19$1.3425,600——
1993-03-16$1.19$1.340——
1993-03-15$1.19$1.3460,800——
1993-03-12$1.20$1.360——
1993-03-11$1.20$1.364,800——
1993-03-10$1.19$1.3416,000——
1993-03-09$1.19$1.3422,400——
1993-03-08$1.20$1.359,600——
1993-03-05$1.20$1.3549,600——
1993-03-04$1.19$1.3452,800——
1993-03-03$1.16$1.314,800——
1993-03-02$1.16$1.3112,800——
1993-03-01$1.16$1.313,200——
1993-02-26$1.15$1.301,600——
1993-02-25$1.16$1.3119,200——
1993-02-24$1.16$1.310——
1993-02-23$1.16$1.3159,200——
1993-02-22$1.13$1.264,800——
1993-02-19$1.13$1.260——
1993-02-18$1.13$1.2617,600——
1993-02-17$1.13$1.2632,000——
1993-02-16$1.13$1.26104,000——
1993-02-12$1.17$1.31144,000——
1993-02-11$1.27$1.423,200——
1993-02-10$1.28$1.4312,800——
1993-02-09$1.29$1.4462,400——
1993-02-08$1.28$1.431,600——
1993-02-05$1.29$1.4422,400——
1993-02-04$1.28$1.4319,200——
1993-02-03$1.27$1.4219,200——
1993-02-02$1.27$1.4327,200——
1993-02-01$1.28$1.438,000——
1993-01-29$1.27$1.430——
1993-01-28$1.27$1.4316,000——
1993-01-27$1.28$1.4380,000——
1993-01-26$1.27$1.438,000——
1993-01-25$1.29$1.4428,800——
1993-01-22$1.28$1.4335,200——
1993-01-21$1.27$1.4324,000——
1993-01-20$1.26$1.4197,600——
1993-01-19$1.25$1.4067,200——
1993-01-18$1.27$1.4240,000——
1993-01-15$1.24$1.3925,600——
1993-01-14$1.22$1.3625,600——
1993-01-13$1.22$1.364,800——
1993-01-12$1.22$1.3636,800——
1993-01-11$1.22$1.360——
1993-01-08$1.22$1.3654,400——
1993-01-07$1.22$1.3632,000——
1993-01-06$1.23$1.37163,200——
1993-01-05$1.16$1.3022,400——
1993-01-04$1.13$1.2657,600——