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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.71$41.56106,400——
2012-12-28$23.19$40.66164,000——
2012-12-27$23.47$41.14101,000——
2012-12-26$23.75$41.6581,400——
2012-12-24$23.66$41.4875,000——
2012-12-21$23.48$41.16538,400——
2012-12-20$24.14$42.32142,400——
2012-12-19$24.05$42.17147,000——
2012-12-18$23.82$41.75133,800——
2012-12-17$22.90$40.14248,200——
2012-12-14$22.81$39.99108,200——
2012-12-13$22.83$40.0498,800——
2012-12-12$22.88$40.11120,600——
2012-12-11$23.12$40.5490,600——
2012-12-10$23.03$40.37118,600——
2012-12-07$22.71$39.82123,400——
2012-12-06$22.33$39.14152,200——
2012-12-05$22.32$39.13131,800——
2012-12-04$22.92$40.19152,400——
2012-12-03$22.11$38.7694,000——
2012-11-30$22.53$39.50156,200——
2012-11-29$22.74$39.86124,200——
2012-11-28$22.56$39.55142,600——
2012-11-27$22.54$39.37182,400——
2012-11-26$22.29$38.93100,800——
2012-11-23$21.86$38.1764,000——
2012-11-21$21.86$38.18124,800——
2012-11-20$21.92$38.30122,600——
2012-11-19$21.78$38.04130,000——
2012-11-16$21.83$38.14267,800——
2012-11-15$20.57$35.9389,000——
2012-11-14$20.64$36.05171,400——
2012-11-13$20.92$36.5352,400——
2012-11-12$21.01$36.71175,400——
2012-11-09$21.52$37.59116,800——
2012-11-08$21.12$36.88124,400——
2012-11-07$21.20$37.03154,400——
2012-11-06$22.06$38.53104,600——
2012-11-05$21.82$38.1179,200——
2012-11-02$21.40$37.37142,800——
2012-11-01$21.83$38.12116,600——
2012-10-31$21.42$37.41125,200——
2012-10-26$21.30$37.20225,200——
2012-10-25$21.56$37.66101,800——
2012-10-24$21.30$37.20127,800——
2012-10-23$21.15$36.93264,800——
2012-10-22$21.41$37.39372,800——
2012-10-19$22.03$38.47305,200——
2012-10-18$22.04$38.50680,400——
2012-10-17$21.81$38.09871,200——
2012-10-16$18.95$33.09145,000——
2012-10-15$18.52$32.3582,600——
2012-10-12$18.43$32.20133,200——
2012-10-11$18.50$32.3089,600——
2012-10-10$18.37$32.08110,400——
2012-10-09$18.44$32.21142,200——
2012-10-08$19.24$33.6184,600——
2012-10-05$19.20$33.54208,800——
2012-10-04$18.87$32.95144,400——
2012-10-03$18.81$32.8589,800——
2012-10-02$18.61$32.5193,400——
2012-10-01$18.32$31.99104,000——
2012-09-28$18.20$31.78209,800——
2012-09-27$18.48$32.27111,000——
2012-09-26$18.45$32.22121,200——
2012-09-25$18.62$32.52110,000——
2012-09-24$18.72$32.7090,600——
2012-09-21$18.71$32.67143,600——
2012-09-20$18.51$32.3392,400——
2012-09-19$18.58$32.4648,000——
2012-09-18$18.66$32.5879,800——
2012-09-17$18.34$32.0382,400——
2012-09-14$18.54$32.38118,600——
2012-09-13$18.42$32.16158,600——
2012-09-12$17.99$31.4189,400——
2012-09-11$17.88$31.22111,400——
2012-09-10$18.14$31.6863,200——
2012-09-07$18.04$31.51122,800——
2012-09-06$17.20$30.03188,600——
2012-09-05$16.38$28.60396,000——
2012-09-04$16.81$29.36105,200——
2012-08-31$16.96$29.61153,800——
2012-08-30$17.07$29.8149,000——
2012-08-29$17.22$30.0753,800——
2012-08-28$17.20$29.8950,600——
2012-08-27$17.28$30.0243,600——
2012-08-24$17.15$29.8022,800——
2012-08-23$17.19$29.8833,200——
2012-08-22$17.49$30.4043,200——
2012-08-21$17.72$30.8064,000——
2012-08-20$17.50$30.4249,000——
2012-08-17$17.66$30.6890,200——
2012-08-16$17.65$30.6760,400——
2012-08-15$17.36$30.1763,600——
2012-08-14$16.98$29.5081,200——
2012-08-13$17.08$29.6950,800——
2012-08-10$17.08$29.6952,600——
2012-08-09$16.94$29.4492,600——
2012-08-08$17.05$29.6279,600——
2012-08-07$17.14$29.7878,600——
2012-08-06$17.07$29.66111,600——
2012-08-03$17.16$29.82147,600——
2012-08-02$16.50$28.67186,400——
2012-08-01$16.54$28.75120,600——
2012-07-31$16.95$29.45178,800——
2012-07-30$17.22$29.93144,200——
2012-07-27$17.55$30.49134,200——
2012-07-26$17.14$29.78106,800——
2012-07-25$16.94$29.44148,400——
2012-07-24$17.00$29.55279,600——
2012-07-23$17.41$30.25428,800——
2012-07-20$17.96$31.21795,400——
2012-07-19$19.74$34.31164,000——
2012-07-18$19.72$34.27307,400——
2012-07-17$18.97$32.9784,600——
2012-07-16$19.13$33.2475,200——
2012-07-13$19.25$33.47249,000——
2012-07-12$19.43$33.78266,200——
2012-07-11$19.08$33.1690,800——
2012-07-10$19.04$33.08213,600——
2012-07-09$19.08$33.16155,000——
2012-07-06$19.08$33.1796,200——
2012-07-05$19.23$33.41115,000——
2012-07-03$19.11$33.21150,400——
2012-07-02$19.03$33.07123,800——
2012-06-29$18.78$32.63235,600——
2012-06-28$18.22$31.6699,400——
2012-06-27$18.29$31.78149,400——
2012-06-26$18.28$31.76142,800——
2012-06-25$18.11$31.48119,400——
2012-06-22$18.55$32.23325,200——
2012-06-21$18.22$31.66135,200——
2012-06-20$18.59$32.31163,400——
2012-06-19$18.52$32.19151,200——
2012-06-18$18.17$31.59117,800——
2012-06-15$17.78$30.90411,000——
2012-06-14$17.36$30.16152,400——
2012-06-13$17.46$30.34157,000——
2012-06-12$17.47$30.36261,400——
2012-06-11$17.47$30.36205,400——
2012-06-08$17.98$31.25175,000——
2012-06-07$17.88$31.07193,600——
2012-06-06$18.08$31.43152,200——
2012-06-05$17.60$30.59111,600——
2012-06-04$17.45$30.32200,600——
2012-06-01$17.50$30.41217,200——
2012-05-31$18.06$31.38224,200——
2012-05-30$17.92$31.15134,400——
2012-05-29$18.46$32.08141,800——
2012-05-25$18.34$31.75138,600——
2012-05-24$18.47$31.9697,400——
2012-05-23$18.32$31.70164,000——
2012-05-22$18.43$31.89200,000——
2012-05-21$18.58$32.14195,000——
2012-05-18$18.34$31.75171,200——
2012-05-17$18.32$31.69201,400——
2012-05-16$18.66$32.28263,000——
2012-05-15$18.63$32.23242,000——
2012-05-14$18.65$32.27456,000——
2012-05-11$18.51$32.04274,000——
2012-05-10$18.55$32.09177,000——
2012-05-09$18.44$31.91140,000——
2012-05-08$18.44$31.91159,800——
2012-05-07$18.24$31.56194,000——
2012-05-04$18.08$31.28203,200——
2012-05-03$18.42$31.88209,800——
2012-05-02$18.80$32.52248,000——
2012-05-01$18.54$32.07280,800——
2012-04-30$18.47$31.96242,000——
2012-04-27$19.14$33.12223,400——
2012-04-26$19.05$32.97264,200——
2012-04-25$18.65$32.26165,800——
2012-04-24$18.52$32.05252,400——
2012-04-23$18.21$31.51404,800——
2012-04-20$18.35$31.75872,000——
2012-04-19$18.89$32.691,880,000——
2012-04-18$16.96$29.34255,200——
2012-04-17$17.16$29.69327,400——
2012-04-16$16.61$28.73277,200——
2012-04-13$16.58$28.69171,800——
2012-04-12$16.99$29.39162,000——
2012-04-11$16.64$28.79146,400——
2012-04-10$16.38$28.34193,000——
2012-04-09$16.89$29.23226,200——
2012-04-05$17.06$29.52115,000——
2012-04-04$16.87$29.19206,600——
2012-04-03$16.93$29.31146,200——
2012-04-02$17.33$29.99197,600——
2012-03-30$17.00$29.41135,400——
2012-03-29$17.12$29.62168,200——
2012-03-28$16.99$29.39198,000——
2012-03-27$17.19$29.75127,000——
2012-03-26$17.03$29.47226,000——
2012-03-23$16.67$28.85175,800——
2012-03-22$16.51$28.57283,200——
2012-03-21$16.55$28.64269,000——
2012-03-20$16.20$28.03175,600——
2012-03-19$16.30$28.21166,000——
2012-03-16$16.29$28.19327,800——
2012-03-15$16.28$28.17207,800——
2012-03-14$16.18$28.00144,400——
2012-03-13$16.37$28.33164,800——
2012-03-12$16.00$27.69137,000——
2012-03-09$16.00$27.70185,400——
2012-03-08$15.41$26.67190,800——
2012-03-07$15.40$26.65174,400——
2012-03-06$15.26$26.41208,000——
2012-03-05$15.51$26.83169,400——
2012-03-02$15.46$26.75295,600——
2012-03-01$15.93$27.56312,000——
2012-02-29$16.08$27.831,584,400——
2012-02-28$16.55$28.63310,800——
2012-02-27$16.76$29.01271,200——
2012-02-24$16.75$28.85169,600——
2012-02-23$17.18$29.60109,000——
2012-02-22$16.97$29.22115,600——
2012-02-21$16.93$29.17138,000——
2012-02-17$16.99$29.25148,200——
2012-02-16$17.18$29.60104,200——
2012-02-15$16.46$28.35119,400——
2012-02-14$16.57$28.54186,800——
2012-02-13$16.71$28.78137,200——
2012-02-10$16.50$28.42156,800——
2012-02-09$16.46$28.35153,600——
2012-02-08$16.42$28.28131,800——
2012-02-07$16.29$28.05673,000——
2012-02-06$17.00$29.29527,800——
2012-02-03$17.26$29.73132,600——
2012-02-02$16.76$28.86111,000——
2012-02-01$16.86$29.04258,600——
2012-01-31$16.07$27.68125,600——
2012-01-30$16.05$27.63108,200——
2012-01-27$16.21$27.91105,600——
2012-01-26$16.20$27.9088,800——
2012-01-25$16.26$28.01136,800——
2012-01-24$16.18$27.86208,400——
2012-01-23$16.13$27.78157,400——
2012-01-20$16.33$28.1298,200——
2012-01-19$16.48$28.3880,600——
2012-01-18$16.29$28.05142,000——
2012-01-17$16.01$27.57243,200——
2012-01-13$15.88$27.35148,800——
2012-01-12$16.01$27.57223,600——
2012-01-11$15.69$27.02185,600——
2012-01-10$15.75$27.12355,600——
2012-01-09$15.23$26.23247,600——
2012-01-06$15.17$26.12326,600——
2012-01-05$15.20$26.18215,200——
2012-01-04$15.07$25.94239,000——
2012-01-03$14.84$25.56439,600——