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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.49$1.780——
1994-12-29$1.49$1.781,600——
1994-12-28$1.48$1.760——
1994-12-27$1.48$1.768,000——
1994-12-23$1.45$1.7311,200——
1994-12-22$1.44$1.721,600——
1994-12-21$1.44$1.723,200——
1994-12-20$1.42$1.701,600——
1994-12-19$1.41$1.6835,200——
1994-12-16$1.36$1.6212,800——
1994-12-15$1.36$1.6220,800——
1994-12-14$1.38$1.649,600——
1994-12-13$1.41$1.696,400——
1994-12-12$1.41$1.6912,800——
1994-12-09$1.42$1.700——
1994-12-08$1.42$1.704,800——
1994-12-07$1.41$1.699,600——
1994-12-06$1.44$1.7225,600——
1994-12-05$1.48$1.776,400——
1994-12-02$1.48$1.774,800——
1994-12-01$1.46$1.7427,200——
1994-11-30$1.51$1.801,600——
1994-11-29$1.52$1.8216,000——
1994-11-28$1.52$1.814,800——
1994-11-25$1.51$1.800——
1994-11-23$1.52$1.814,800——
1994-11-22$1.53$1.814,800——
1994-11-21$1.52$1.810——
1994-11-18$1.52$1.814,800——
1994-11-17$1.54$1.820——
1994-11-16$1.54$1.820——
1994-11-15$1.54$1.820——
1994-11-14$1.54$1.8264,000——
1994-11-11$1.63$1.9354,400——
1994-11-10$1.55$1.840——
1994-11-09$1.55$1.841,600——
1994-11-08$1.55$1.839,600——
1994-11-07$1.55$1.840——
1994-11-04$1.55$1.8414,400——
1994-11-03$1.60$1.903,200——
1994-11-02$1.59$1.8828,800——
1994-11-01$1.54$1.8222,400——
1994-10-31$1.57$1.866,400——
1994-10-28$1.55$1.844,800——
1994-10-27$1.55$1.8312,800——
1994-10-26$1.60$1.900——
1994-10-25$1.60$1.900——
1994-10-24$1.60$1.908,000——
1994-10-21$1.61$1.9117,600——
1994-10-20$1.59$1.8928,800——
1994-10-19$1.69$2.003,200——
1994-10-18$1.70$2.0217,600——
1994-10-17$1.72$2.0475,200——
1994-10-14$1.63$1.9311,200——
1994-10-13$1.63$1.931,600——
1994-10-12$1.61$1.914,800——
1994-10-11$1.61$1.913,200——
1994-10-10$1.63$1.9319,200——
1994-10-07$1.59$1.890——
1994-10-06$1.59$1.890——
1994-10-05$1.59$1.8922,400——
1994-10-04$1.61$1.910——
1994-10-03$1.61$1.9130,400——
1994-09-30$1.63$1.933,200——
1994-09-29$1.65$1.950——
1994-09-28$1.65$1.9532,000——
1994-09-27$1.69$2.009,600——
1994-09-26$1.69$2.0019,200——
1994-09-23$1.69$2.0011,200——
1994-09-22$1.67$1.9830,400——
1994-09-21$1.61$1.914,800——
1994-09-20$1.61$1.9135,200——
1994-09-19$1.62$1.929,600——
1994-09-16$1.63$1.9319,200——
1994-09-15$1.60$1.90136,000——
1994-09-14$1.59$1.883,200——
1994-09-13$1.60$1.9011,200——
1994-09-12$1.56$1.8519,200——
1994-09-09$1.58$1.878,000——
1994-09-08$1.56$1.8528,800——
1994-09-07$1.65$1.9516,000——
1994-09-06$1.63$1.9335,200——
1994-09-02$1.62$1.9219,200——
1994-09-01$1.62$1.926,400——
1994-08-31$1.60$1.9028,800——
1994-08-30$1.64$1.9440,000——
1994-08-29$1.63$1.9335,200——
1994-08-26$1.57$1.860——
1994-08-25$1.59$1.8720,800——
1994-08-24$1.58$1.8616,000——
1994-08-23$1.53$1.8014,400——
1994-08-22$1.48$1.7533,600——
1994-08-19$1.44$1.694,800——
1994-08-18$1.42$1.670——
1994-08-17$1.42$1.671,600——
1994-08-16$1.42$1.6727,200——
1994-08-15$1.43$1.683,200——
1994-08-12$1.42$1.6732,000——
1994-08-11$1.41$1.6619,200——
1994-08-10$1.45$1.718,000——
1994-08-09$1.44$1.694,800——
1994-08-08$1.45$1.7114,400——
1994-08-05$1.48$1.740——
1994-08-04$1.48$1.749,600——
1994-08-03$1.50$1.7616,000——
1994-08-02$1.52$1.7951,200——
1994-08-01$1.55$1.8316,000——
1994-07-29$1.54$1.8116,000——
1994-07-28$1.50$1.7611,200——
1994-07-27$1.49$1.763,200——
1994-07-26$1.48$1.7411,200——
1994-07-25$1.48$1.7414,400——
1994-07-22$1.49$1.769,600——
1994-07-21$1.51$1.7714,400——
1994-07-20$1.52$1.7812,800——
1994-07-19$1.55$1.821,600——
1994-07-18$1.55$1.83100,800——
1994-07-15$1.40$1.658,000——
1994-07-14$1.38$1.638,000——
1994-07-13$1.39$1.6416,000——
1994-07-12$1.38$1.620——
1994-07-11$1.38$1.620——
1994-07-08$1.38$1.6216,000——
1994-07-07$1.40$1.654,800——
1994-07-06$1.38$1.634,800——
1994-07-05$1.40$1.650——
1994-07-01$1.40$1.650——
1994-06-30$1.40$1.6520,800——
1994-06-29$1.39$1.640——
1994-06-28$1.39$1.643,200——
1994-06-27$1.41$1.658,000——
1994-06-24$1.41$1.668,000——
1994-06-23$1.44$1.693,200——
1994-06-22$1.42$1.671,600——
1994-06-21$1.43$1.6828,800——
1994-06-20$1.45$1.7114,400——
1994-06-17$1.44$1.690——
1994-06-16$1.44$1.693,200——
1994-06-15$1.44$1.690——
1994-06-14$1.44$1.690——
1994-06-13$1.44$1.690——
1994-06-10$1.44$1.6940,000——
1994-06-09$1.45$1.7116,000——
1994-06-08$1.41$1.6616,000——
1994-06-07$1.45$1.7024,000——
1994-06-06$1.39$1.6457,600——
1994-06-03$1.34$1.5819,200——
1994-06-02$1.32$1.550——
1994-06-01$1.32$1.550——
1994-05-31$1.32$1.5528,800——
1994-05-27$1.32$1.5570,400——
1994-05-26$1.31$1.543,200——
1994-05-25$1.29$1.520——
1994-05-24$1.30$1.523,200——
1994-05-23$1.29$1.500——
1994-05-20$1.29$1.5052,800——
1994-05-19$1.27$1.480——
1994-05-18$1.27$1.488,000——
1994-05-17$1.27$1.4822,400——
1994-05-16$1.27$1.486,400——
1994-05-13$1.24$1.45139,200——
1994-05-12$1.25$1.466,400——
1994-05-11$1.27$1.4824,000——
1994-05-10$1.31$1.5316,000——
1994-05-09$1.34$1.571,600——
1994-05-06$1.33$1.556,400——
1994-05-05$1.32$1.544,800——
1994-05-04$1.30$1.5111,200——
1994-05-03$1.29$1.5012,800——
1994-05-02$1.26$1.471,600——
1994-04-29$1.27$1.480——
1994-04-28$1.27$1.4820,800——
1994-04-26$1.25$1.4611,200——
1994-04-25$1.23$1.448,000——
1994-04-22$1.23$1.4417,600——
1994-04-21$1.26$1.4711,200——
1994-04-20$1.30$1.511,600——
1994-04-19$1.31$1.531,600——
1994-04-18$1.30$1.529,600——
1994-04-15$1.33$1.550——
1994-04-14$1.33$1.550——
1994-04-13$1.33$1.550——
1994-04-12$1.33$1.550——
1994-04-11$1.33$1.553,200——
1994-04-08$1.34$1.570——
1994-04-07$1.34$1.570——
1994-04-06$1.34$1.570——
1994-04-05$1.34$1.5712,800——
1994-04-04$1.32$1.543,200——
1994-03-31$1.35$1.583,200——
1994-03-30$1.34$1.576,400——
1994-03-29$1.37$1.596,400——
1994-03-28$1.38$1.6114,400——
1994-03-25$1.41$1.6511,200——
1994-03-24$1.38$1.6044,800——
1994-03-23$1.48$1.7359,200——
1994-03-22$1.48$1.7360,800——
1994-03-21$1.53$1.7967,200——
1994-03-18$1.42$1.6675,200——
1994-03-17$1.42$1.6654,400——
1994-03-16$1.38$1.618,000——
1994-03-15$1.35$1.5816,000——
1994-03-14$1.39$1.6243,200——
1994-03-11$1.41$1.6541,600——
1994-03-10$1.38$1.610——
1994-03-09$1.38$1.6157,600——
1994-03-08$1.37$1.590——
1994-03-07$1.37$1.5938,400——
1994-03-04$1.36$1.5949,600——
1994-03-03$1.34$1.576,400——
1994-03-02$1.35$1.580——
1994-03-01$1.35$1.5819,200——
1994-02-28$1.40$1.630——
1994-02-25$1.40$1.6312,800——
1994-02-24$1.38$1.6038,400——
1994-02-23$1.39$1.6244,800——
1994-02-22$1.39$1.6117,600——
1994-02-18$1.41$1.639,600——
1994-02-17$1.40$1.62152,000——
1994-02-16$1.33$1.5416,000——
1994-02-15$1.31$1.526,400——
1994-02-14$1.31$1.5267,200——
1994-02-11$1.30$1.5114,400——
1994-02-10$1.31$1.5276,800——
1994-02-09$1.32$1.53105,600——
1994-02-08$1.28$1.4849,600——
1994-02-07$1.27$1.4716,000——
1994-02-04$1.29$1.4928,800——
1994-02-03$1.30$1.510——
1994-02-02$1.30$1.5133,600——
1994-02-01$1.29$1.4920,800——
1994-01-31$1.30$1.510——
1994-01-28$1.30$1.5124,000——
1994-01-27$1.28$1.48123,200——
1994-01-26$1.24$1.4441,600——
1994-01-25$1.23$1.4233,600——
1994-01-24$1.23$1.4248,000——
1994-01-21$1.22$1.4117,600——
1994-01-20$1.19$1.3716,000——
1994-01-19$1.19$1.370——
1994-01-18$1.19$1.379,600——
1994-01-17$1.20$1.394,800——
1994-01-14$1.20$1.381,600——
1994-01-13$1.20$1.3811,200——
1994-01-12$1.20$1.398,000——
1994-01-11$1.21$1.409,600——
1994-01-10$1.21$1.400——
1994-01-07$1.21$1.400——
1994-01-06$1.21$1.403,200——
1994-01-05$1.21$1.4044,800——
1994-01-04$1.20$1.381,600——
1994-01-03$1.20$1.380——