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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.93$124.34165,600——
2019-12-30$65.78$125.96201,100——
2019-12-27$66.08$126.54102,600——
2019-12-26$66.02$126.4298,800——
2019-12-24$65.42$125.27160,400——
2019-12-23$65.69$125.79160,200——
2019-12-20$65.42$125.27449,700——
2019-12-19$64.66$123.82139,800——
2019-12-18$63.76$122.10193,500——
2019-12-17$64.56$123.63163,400——
2019-12-16$63.58$121.75187,000——
2019-12-13$62.74$120.14154,900——
2019-12-12$63.38$121.37397,000——
2019-12-11$62.74$120.14158,500——
2019-12-10$61.73$118.21114,400——
2019-12-09$61.59$117.94135,700——
2019-12-06$61.35$117.48135,800——
2019-12-05$61.07$116.94132,900——
2019-12-04$60.94$116.70122,900——
2019-12-03$59.86$114.63168,500——
2019-12-02$61.14$117.08211,400——
2019-11-29$62.00$118.73130,300——
2019-11-27$62.20$119.11116,700——
2019-11-26$61.78$117.98115,300——
2019-11-25$61.39$117.23159,300——
2019-11-22$60.05$114.68201,000——
2019-11-21$60.55$115.63292,400——
2019-11-20$59.89$114.37303,200——
2019-11-19$59.18$113.01124,900——
2019-11-18$58.87$112.42155,700——
2019-11-15$58.68$112.06574,200——
2019-11-14$58.05$110.86163,500——
2019-11-13$57.76$110.30182,000——
2019-11-12$59.20$113.05183,400——
2019-11-11$59.69$113.99160,100——
2019-11-08$59.86$114.31159,300——
2019-11-07$58.85$112.38199,100——
2019-11-06$58.93$112.54192,000——
2019-11-05$59.43$113.49178,600——
2019-11-04$58.69$112.08162,300——
2019-11-01$58.21$111.16206,500——
2019-10-31$57.80$110.38227,700——
2019-10-30$58.63$111.96188,900——
2019-10-29$57.97$110.70268,200——
2019-10-28$57.69$110.17295,100——
2019-10-25$57.93$110.63222,300——
2019-10-24$58.41$111.54260,700——
2019-10-23$58.00$110.76336,600——
2019-10-22$58.39$111.51404,900——
2019-10-21$58.22$111.18437,000——
2019-10-18$60.17$114.90826,900——
2019-10-17$56.54$107.97768,700——
2019-10-16$51.34$98.04499,300——
2019-10-15$53.61$102.38245,600——
2019-10-14$52.85$100.93152,400——
2019-10-11$52.80$100.83244,100——
2019-10-10$52.10$99.49136,100——
2019-10-09$52.19$99.67117,200——
2019-10-08$51.86$99.04163,300——
2019-10-07$53.22$101.63122,700——
2019-10-04$53.33$101.8489,800——
2019-10-03$52.45$100.16131,400——
2019-10-02$53.16$101.52141,500——
2019-10-01$53.20$101.59123,800——
2019-09-30$53.70$102.55151,000——
2019-09-27$53.86$102.85146,000——
2019-09-26$52.79$100.81116,300——
2019-09-25$53.83$102.80124,700——
2019-09-24$53.54$102.24247,500——
2019-09-23$54.19$103.48108,800——
2019-09-20$54.57$104.21409,400——
2019-09-19$54.62$104.31161,100——
2019-09-18$54.24$103.58141,700——
2019-09-17$53.26$101.71141,900——
2019-09-16$52.76$100.75215,300——
2019-09-13$54.07$103.26204,100——
2019-09-12$55.38$105.76153,900——
2019-09-11$55.90$106.75215,000——
2019-09-10$54.27$103.64156,300——
2019-09-09$53.21$101.61108,700——
2019-09-06$52.60$100.45163,100——
2019-09-05$51.94$99.19203,300——
2019-09-04$50.67$96.7690,900——
2019-09-03$50.42$96.29173,000——
2019-08-30$51.58$98.50172,400——
2019-08-29$52.07$99.44230,200——
2019-08-28$51.39$97.81228,300——
2019-08-27$49.95$95.07137,500——
2019-08-26$50.14$95.43149,400——
2019-08-23$49.80$94.79182,000——
2019-08-22$51.15$97.36200,100——
2019-08-21$51.44$97.91266,800——
2019-08-20$51.64$98.29182,600——
2019-08-19$53.01$100.90153,700——
2019-08-16$53.01$100.90176,400——
2019-08-15$52.98$100.84169,800——
2019-08-14$53.22$101.3094,700——
2019-08-13$54.53$103.79138,700——
2019-08-12$53.89$102.5781,600——
2019-08-09$54.20$103.16210,100——
2019-08-08$54.90$104.4988,600——
2019-08-07$53.73$102.2793,700——
2019-08-06$53.71$102.2385,400——
2019-08-05$52.80$100.50168,300——
2019-08-02$53.71$102.23131,100——
2019-08-01$53.74$102.29139,000——
2019-07-31$53.49$101.81166,100——
2019-07-30$54.24$103.24139,100——
2019-07-29$53.38$101.60122,700——
2019-07-26$53.36$101.56107,400——
2019-07-25$52.92$100.73136,200——
2019-07-24$53.20$101.26246,300——
2019-07-23$53.01$100.90165,800——
2019-07-22$52.09$99.15265,900——
2019-07-19$52.96$100.80457,000——
2019-07-18$51.74$98.48390,600——
2019-07-17$57.13$108.74107,800——
2019-07-16$57.56$109.56145,500——
2019-07-15$57.25$108.9771,400——
2019-07-12$57.57$109.5892,500——
2019-07-11$56.95$108.4081,000——
2019-07-10$57.52$109.4882,000——
2019-07-09$58.12$110.6277,400——
2019-07-08$58.11$110.6080,500——
2019-07-05$59.34$112.9495,000——
2019-07-03$59.15$112.5877,900——
2019-07-02$58.35$111.06121,800——
2019-07-01$58.39$111.14187,600——
2019-06-28$59.69$113.61303,200——
2019-06-27$59.59$113.42138,300——
2019-06-26$58.26$110.8999,800——
2019-06-25$58.31$110.98111,600——
2019-06-24$58.15$110.68142,100——
2019-06-21$58.01$110.41333,700——
2019-06-20$58.37$111.10160,700——
2019-06-19$57.44$109.33113,100——
2019-06-18$57.45$109.35116,700——
2019-06-17$56.98$108.45157,100——
2019-06-14$56.80$108.11100,900——
2019-06-13$57.02$108.53120,600——
2019-06-12$55.99$106.57126,300——
2019-06-11$55.54$105.7172,600——
2019-06-10$55.69$106.0095,800——
2019-06-07$55.52$105.6762,100——
2019-06-06$55.01$104.70104,300——
2019-06-05$55.04$104.7694,600——
2019-06-04$55.05$104.78122,500——
2019-06-03$53.53$101.89323,600——
2019-05-31$52.80$100.50147,200——
2019-05-30$52.84$100.57128,800——
2019-05-29$52.45$99.54126,100——
2019-05-28$52.41$99.47116,000——
2019-05-24$52.66$99.9468,100——
2019-05-23$52.11$98.90169,100——
2019-05-22$52.71$100.04104,600——
2019-05-21$52.99$100.57150,500——
2019-05-20$51.99$98.67194,600——
2019-05-17$52.08$98.84455,600——
2019-05-16$52.84$100.29174,800——
2019-05-15$52.33$99.32181,600——
2019-05-14$52.72$100.06249,500——
2019-05-13$52.74$100.10284,400——
2019-05-10$54.84$104.08172,200——
2019-05-09$54.24$102.94195,100——
2019-05-08$53.71$101.94158,700——
2019-05-07$53.67$101.86168,900——
2019-05-06$55.56$105.4597,800——
2019-05-03$55.44$105.22108,500——
2019-05-02$55.26$104.88101,000——
2019-05-01$55.72$105.75351,700——
2019-04-30$55.48$105.30211,900——
2019-04-29$54.12$102.71118,900——
2019-04-26$54.88$104.16111,800——
2019-04-25$54.45$103.34262,600——
2019-04-24$56.10$106.4786,300——
2019-04-23$56.16$106.59139,900——
2019-04-22$55.89$106.07206,900——
2019-04-18$56.00$106.28206,600——
2019-04-17$56.16$106.59378,900——
2019-04-16$57.77$109.64152,200——
2019-04-15$57.25$108.65121,300——
2019-04-12$58.00$110.08119,900——
2019-04-11$58.10$110.27164,700——
2019-04-10$57.33$108.81204,300——
2019-04-09$56.81$107.82215,800——
2019-04-08$56.76$107.7291,400——
2019-04-05$56.57$107.36209,900——
2019-04-04$55.68$105.68199,800——
2019-04-03$55.43$105.2098,000——
2019-04-02$55.21$104.7896,600——
2019-04-01$55.73$105.77113,200——
2019-03-29$55.64$105.60147,300——
2019-03-28$55.47$105.28146,800——
2019-03-27$55.41$105.16179,200——
2019-03-26$55.58$105.49179,200——
2019-03-25$55.17$104.71123,000——
2019-03-22$54.86$104.12410,400——
2019-03-21$57.64$109.40126,900——
2019-03-20$57.32$108.79119,500——
2019-03-19$57.17$108.50105,300——
2019-03-18$57.14$108.45113,700——
2019-03-15$56.64$107.50293,000——
2019-03-14$56.56$107.35101,100——
2019-03-13$56.90$107.99174,200——
2019-03-12$57.46$109.05123,300——
2019-03-11$58.01$110.1094,800——
2019-03-08$57.21$108.58156,400——
2019-03-07$57.04$108.26111,500——
2019-03-06$57.10$108.37155,300——
2019-03-05$58.35$110.7478,000——
2019-03-04$59.17$112.30125,800——
2019-03-01$59.85$113.5999,700——
2019-02-28$58.84$111.6794,700——
2019-02-27$59.83$113.5575,600——
2019-02-26$59.93$113.4655,300——
2019-02-25$60.60$114.7383,400——
2019-02-22$60.59$114.7173,800——
2019-02-21$61.05$115.5872,500——
2019-02-20$60.78$115.07109,100——
2019-02-19$60.02$113.63125,000——
2019-02-15$60.16$113.8992,100——
2019-02-14$59.01$111.71150,300——
2019-02-13$58.79$111.3066,200——
2019-02-12$58.94$111.5871,900——
2019-02-11$59.22$112.11134,500——
2019-02-08$59.39$112.43135,400——
2019-02-07$59.19$112.06172,300——
2019-02-06$58.32$110.4193,200——
2019-02-05$56.77$107.47182,400——
2019-02-04$53.93$102.10120,400——
2019-02-01$53.00$100.3482,900——
2019-01-31$52.79$99.94140,800——
2019-01-30$52.30$99.0188,900——
2019-01-29$51.87$98.2065,200——
2019-01-28$51.91$98.2794,600——
2019-01-25$53.18$100.6859,800——
2019-01-24$52.79$99.9490,700——
2019-01-23$51.80$98.0766,200——
2019-01-22$51.67$97.8287,600——
2019-01-18$52.44$99.28114,100——
2019-01-17$52.16$98.75154,500——
2019-01-16$51.79$98.0584,500——
2019-01-15$51.62$97.7279,700——
2019-01-14$50.80$96.1770,200——
2019-01-11$51.35$97.2170,900——
2019-01-10$51.40$97.3184,600——
2019-01-09$50.51$95.6274,900——
2019-01-08$50.69$95.96124,800——
2019-01-07$49.52$93.75139,400——
2019-01-04$49.05$92.86109,500——
2019-01-03$47.88$90.64112,300——
2019-01-02$48.87$92.52144,700——