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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.66$2.041,600——
1995-12-28$1.66$2.0414,400——
1995-12-27$1.66$2.050——
1995-12-26$1.66$2.0516,000——
1995-12-22$1.67$2.064,800——
1995-12-21$1.67$2.068,000——
1995-12-20$1.63$2.0122,400——
1995-12-19$1.63$2.0017,600——
1995-12-18$1.63$2.0012,800——
1995-12-15$1.63$2.008,000——
1995-12-14$1.63$2.003,200——
1995-12-13$1.61$1.9819,200——
1995-12-12$1.57$1.946,400——
1995-12-11$1.56$1.93252,800——
1995-12-08$1.45$1.799,600——
1995-12-07$1.45$1.7917,600——
1995-12-06$1.45$1.798,000——
1995-12-05$1.44$1.7719,200——
1995-12-04$1.45$1.790——
1995-12-01$1.45$1.7932,000——
1995-11-30$1.48$1.833,200——
1995-11-29$1.50$1.85198,400——
1995-11-28$1.52$1.860——
1995-11-27$1.52$1.8641,600——
1995-11-24$1.50$1.8340,000——
1995-11-22$1.51$1.844,800——
1995-11-21$1.52$1.851,600——
1995-11-20$1.50$1.8316,000——
1995-11-17$1.50$1.8312,800——
1995-11-16$1.51$1.84227,200——
1995-11-15$1.51$1.84155,200——
1995-11-14$1.52$1.8524,000——
1995-11-13$1.56$1.916,400——
1995-11-10$1.56$1.910——
1995-11-09$1.56$1.9132,000——
1995-11-08$1.56$1.916,400——
1995-11-07$1.56$1.916,400——
1995-11-06$1.59$1.94136,000——
1995-11-03$1.56$1.9116,000——
1995-11-02$1.56$1.918,000——
1995-11-01$1.56$1.910——
1995-10-31$1.56$1.910——
1995-10-30$1.56$1.9146,400——
1995-10-27$1.56$1.9120,800——
1995-10-26$1.56$1.9143,200——
1995-10-25$1.55$1.908,000——
1995-10-24$1.55$1.9016,000——
1995-10-23$1.55$1.906,400——
1995-10-20$1.55$1.900——
1995-10-19$1.55$1.9024,000——
1995-10-18$1.55$1.9016,000——
1995-10-17$1.55$1.903,200——
1995-10-16$1.55$1.909,600——
1995-10-13$1.56$1.914,800——
1995-10-12$1.55$1.900——
1995-10-11$1.55$1.900——
1995-10-10$1.55$1.9020,800——
1995-10-09$1.60$1.9616,000——
1995-10-06$1.63$1.990——
1995-10-05$1.63$1.9912,800——
1995-10-04$1.64$2.010——
1995-10-03$1.64$2.0132,000——
1995-10-02$1.64$2.0130,400——
1995-09-29$1.64$2.018,000——
1995-09-28$1.64$2.013,200——
1995-09-27$1.64$2.0114,400——
1995-09-26$1.65$2.0217,600——
1995-09-25$1.65$2.0275,200——
1995-09-22$1.62$1.980——
1995-09-21$1.62$1.9811,200——
1995-09-20$1.59$1.946,400——
1995-09-19$1.61$1.9716,000——
1995-09-18$1.63$2.003,200——
1995-09-15$1.66$2.020——
1995-09-14$1.66$2.023,200——
1995-09-13$1.66$2.038,000——
1995-09-12$1.63$2.004,800——
1995-09-11$1.62$1.989,600——
1995-09-08$1.61$1.978,000——
1995-09-07$1.59$1.958,000——
1995-09-06$1.55$1.9017,600——
1995-09-05$1.55$1.9020,800——
1995-09-01$1.57$1.9236,800——
1995-08-31$1.58$1.930——
1995-08-30$1.58$1.930——
1995-08-29$1.59$1.930——
1995-08-28$1.59$1.930——
1995-08-25$1.59$1.931,600——
1995-08-24$1.61$1.950——
1995-08-23$1.61$1.953,200——
1995-08-22$1.62$1.961,600——
1995-08-21$1.63$1.970——
1995-08-18$1.63$1.970——
1995-08-17$1.63$1.970——
1995-08-16$1.63$1.970——
1995-08-15$1.63$1.971,600——
1995-08-14$1.62$1.960——
1995-08-11$1.62$1.9616,000——
1995-08-10$1.59$1.939,600——
1995-08-09$1.57$1.903,200——
1995-08-08$1.55$1.890——
1995-08-07$1.55$1.899,600——
1995-08-04$1.56$1.900——
1995-08-03$1.56$1.900——
1995-08-02$1.56$1.900——
1995-08-01$1.56$1.903,200——
1995-07-31$1.57$1.901,600——
1995-07-28$1.59$1.920——
1995-07-27$1.59$1.921,600——
1995-07-26$1.60$1.946,400——
1995-07-25$1.62$1.9624,000——
1995-07-24$1.66$2.016,400——
1995-07-21$1.66$2.0228,800——
1995-07-20$1.59$1.931,600——
1995-07-19$1.59$1.9320,800——
1995-07-18$1.61$1.956,400——
1995-07-17$1.61$1.9512,800——
1995-07-14$1.59$1.9343,200——
1995-07-13$1.58$1.91232,000——
1995-07-12$1.52$1.8533,600——
1995-07-11$1.46$1.7714,400——
1995-07-10$1.46$1.773,200——
1995-07-07$1.46$1.774,800——
1995-07-06$1.48$1.79222,400——
1995-07-05$1.49$1.816,400——
1995-07-03$1.48$1.790——
1995-06-30$1.48$1.7912,800——
1995-06-29$1.50$1.826,400——
1995-06-28$1.52$1.859,600——
1995-06-27$1.54$1.87137,600——
1995-06-26$1.62$1.9617,600——
1995-06-23$1.57$1.901,600——
1995-06-22$1.59$1.923,200——
1995-06-21$1.60$1.946,400——
1995-06-20$1.63$1.974,800——
1995-06-19$1.63$1.984,800——
1995-06-16$1.65$2.000——
1995-06-15$1.65$2.000——
1995-06-14$1.65$2.000——
1995-06-13$1.65$2.000——
1995-06-12$1.65$2.009,600——
1995-06-09$1.62$1.968,000——
1995-06-08$1.61$1.951,600——
1995-06-07$1.60$1.9412,800——
1995-06-06$1.59$1.931,600——
1995-06-05$1.58$1.910——
1995-06-02$1.58$1.918,000——
1995-06-01$1.58$1.910——
1995-05-31$1.58$1.910——
1995-05-30$1.58$1.913,200——
1995-05-26$1.59$1.921,600——
1995-05-25$1.59$1.930——
1995-05-24$1.61$1.943,200——
1995-05-23$1.63$1.9620,800——
1995-05-22$1.64$1.9728,800——
1995-05-19$1.59$1.9180,000——
1995-05-18$1.55$1.876,400——
1995-05-17$1.53$1.844,800——
1995-05-16$1.55$1.861,600——
1995-05-15$1.53$1.841,600——
1995-05-12$1.52$1.834,800——
1995-05-11$1.53$1.840——
1995-05-10$1.53$1.844,800——
1995-05-09$1.53$1.846,400——
1995-05-08$1.52$1.823,200——
1995-05-05$1.52$1.820——
1995-05-04$1.52$1.821,600——
1995-05-03$1.51$1.810——
1995-05-02$1.51$1.813,200——
1995-05-01$1.52$1.831,600——
1995-04-28$1.52$1.821,600——
1995-04-27$1.50$1.8119,200——
1995-04-26$1.53$1.840——
1995-04-25$1.53$1.8428,800——
1995-04-24$1.59$1.9111,200——
1995-04-21$1.59$1.9124,000——
1995-04-20$1.59$1.918,000——
1995-04-19$1.57$1.8916,000——
1995-04-18$1.54$1.8520,800——
1995-04-17$1.53$1.843,200——
1995-04-13$1.52$1.8312,800——
1995-04-12$1.53$1.8417,600——
1995-04-11$1.54$1.850——
1995-04-10$1.54$1.8511,200——
1995-04-07$1.52$1.826,400——
1995-04-06$1.48$1.793,200——
1995-04-05$1.48$1.7873,600——
1995-04-04$1.45$1.759,600——
1995-04-03$1.48$1.783,200——
1995-03-31$1.46$1.766,400——
1995-03-30$1.48$1.7820,800——
1995-03-29$1.48$1.789,600——
1995-03-28$1.44$1.731,600——
1995-03-27$1.45$1.74110,400——
1995-03-24$1.41$1.6964,000——
1995-03-23$1.39$1.674,800——
1995-03-22$1.38$1.668,000——
1995-03-21$1.41$1.691,600——
1995-03-20$1.42$1.714,800——
1995-03-17$1.44$1.730——
1995-03-16$1.44$1.730——
1995-03-15$1.44$1.730——
1995-03-14$1.44$1.7314,400——
1995-03-13$1.44$1.73438,400——
1995-03-10$1.43$1.724,800——
1995-03-09$1.44$1.7327,200——
1995-03-08$1.42$1.713,200——
1995-03-07$1.41$1.694,800——
1995-03-06$1.41$1.6935,200——
1995-03-03$1.41$1.690——
1995-03-02$1.41$1.696,400——
1995-03-01$1.42$1.7122,400——
1995-02-28$1.41$1.693,200——
1995-02-27$1.41$1.690——
1995-02-24$1.41$1.690——
1995-02-23$1.41$1.699,600——
1995-02-22$1.41$1.686,400——
1995-02-21$1.43$1.7112,800——
1995-02-17$1.42$1.7033,600——
1995-02-16$1.39$1.668,000——
1995-02-15$1.40$1.673,200——
1995-02-14$1.41$1.690——
1995-02-13$1.41$1.6914,400——
1995-02-10$1.44$1.728,000——
1995-02-09$1.44$1.7225,600——
1995-02-08$1.44$1.720——
1995-02-07$1.44$1.7238,400——
1995-02-06$1.43$1.710——
1995-02-03$1.43$1.713,200——
1995-02-02$1.42$1.701,600——
1995-02-01$1.44$1.7211,200——
1995-01-31$1.41$1.6811,200——
1995-01-30$1.41$1.6916,000——
1995-01-27$1.38$1.6514,400——
1995-01-26$1.39$1.6627,200——
1995-01-25$1.40$1.6749,600——
1995-01-24$1.42$1.700——
1995-01-23$1.42$1.706,400——
1995-01-20$1.42$1.700——
1995-01-19$1.42$1.706,400——
1995-01-18$1.42$1.700——
1995-01-17$1.42$1.7027,200——
1995-01-16$1.41$1.691,600——
1995-01-13$1.43$1.710——
1995-01-12$1.43$1.7111,200——
1995-01-11$1.45$1.730——
1995-01-10$1.45$1.730——
1995-01-09$1.45$1.7322,400——
1995-01-06$1.49$1.781,600——
1995-01-05$1.51$1.803,200——
1995-01-04$1.49$1.783,200——
1995-01-03$1.48$1.774,800——