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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.06$181.99200,200——
2020-12-30$93.37$180.65117,500——
2020-12-29$92.60$179.16120,600——
2020-12-28$94.37$182.59182,500——
2020-12-24$93.71$181.3167,300——
2020-12-23$93.24$180.40108,000——
2020-12-22$91.50$177.04134,600——
2020-12-21$90.13$174.39132,400——
2020-12-18$90.79$175.66659,800——
2020-12-17$89.20$172.59124,200——
2020-12-16$88.76$171.73168,100——
2020-12-15$89.79$173.73119,400——
2020-12-14$87.78$169.84161,300——
2020-12-11$88.54$171.31121,600——
2020-12-10$87.91$170.09166,400——
2020-12-09$87.09$168.50194,700——
2020-12-08$85.07$164.60164,000——
2020-12-07$84.45$163.40123,300——
2020-12-04$83.46$161.4885,500——
2020-12-03$81.70$158.0759,400——
2020-12-02$81.83$158.3375,900——
2020-12-01$81.91$158.48134,000——
2020-11-30$82.44$159.51198,200——
2020-11-27$81.80$158.2754,700——
2020-11-25$81.62$157.92123,400——
2020-11-24$82.11$158.52110,600——
2020-11-23$80.64$155.68142,100——
2020-11-20$80.10$154.64125,500——
2020-11-19$79.77$154.0095,100——
2020-11-18$78.58$151.70100,100——
2020-11-17$79.34$153.17126,700——
2020-11-16$79.77$154.00247,900——
2020-11-13$76.66$148.0086,100——
2020-11-12$76.20$147.11134,000——
2020-11-11$78.13$150.84162,200——
2020-11-10$76.87$148.40175,100——
2020-11-09$75.39$145.55168,900——
2020-11-06$74.22$143.29105,400——
2020-11-05$75.05$144.8984,500——
2020-11-04$73.85$142.57111,500——
2020-11-03$74.40$143.64140,200——
2020-11-02$74.09$143.04122,300——
2020-10-30$73.34$141.59128,900——
2020-10-29$73.58$142.05127,900——
2020-10-28$73.49$141.88163,800——
2020-10-27$75.52$145.8069,000——
2020-10-26$76.19$147.09168,900——
2020-10-23$76.16$147.03217,300——
2020-10-22$76.39$147.48206,900——
2020-10-21$75.44$145.64169,600——
2020-10-20$75.69$146.13348,000——
2020-10-19$77.31$149.25229,600——
2020-10-16$80.38$155.18558,600——
2020-10-15$71.83$138.67189,900——
2020-10-14$71.88$138.7789,500——
2020-10-13$71.64$138.31125,300——
2020-10-12$72.20$139.39119,800——
2020-10-09$70.49$136.09112,500——
2020-10-08$69.96$135.06176,300——
2020-10-07$68.52$132.28150,000——
2020-10-06$68.19$131.65228,400——
2020-10-05$67.66$130.62127,900——
2020-10-02$66.72$128.81100,100——
2020-10-01$66.40$128.19139,900——
2020-09-30$65.37$126.20149,700——
2020-09-29$65.94$127.30112,400——
2020-09-28$66.25$127.90129,700——
2020-09-25$65.19$125.85126,800——
2020-09-24$63.80$123.17133,200——
2020-09-23$63.09$121.80190,800——
2020-09-22$64.09$123.73171,700——
2020-09-21$63.55$122.69171,700——
2020-09-18$64.90$125.29512,900——
2020-09-17$63.98$123.52131,600——
2020-09-16$63.86$123.29161,900——
2020-09-15$63.47$122.53166,000——
2020-09-14$62.69$121.03143,100——
2020-09-11$61.80$119.31153,800——
2020-09-10$61.21$118.17124,100——
2020-09-09$61.73$119.17123,800——
2020-09-08$60.31$116.43179,900——
2020-09-04$62.20$120.08139,500——
2020-09-03$62.62$120.89134,200——
2020-09-02$64.32$124.1787,800——
2020-09-01$62.75$121.14120,300——
2020-08-31$61.69$119.10147,000——
2020-08-28$62.17$120.02160,900——
2020-08-27$62.20$120.08107,800——
2020-08-26$63.05$121.3871,400——
2020-08-25$64.39$123.9695,200——
2020-08-24$64.84$124.8290,400——
2020-08-21$64.26$123.70341,500——
2020-08-20$64.43$124.0391,000——
2020-08-19$65.40$125.9097,300——
2020-08-18$65.96$126.9895,100——
2020-08-17$66.43$127.88115,500——
2020-08-14$66.82$128.6379,800——
2020-08-13$67.47$129.8859,500——
2020-08-12$67.75$130.4299,200——
2020-08-11$66.74$128.48128,200——
2020-08-10$66.69$128.38151,600——
2020-08-07$67.54$130.02131,100——
2020-08-06$65.63$126.34110,500——
2020-08-05$64.69$124.53143,000——
2020-08-04$64.04$123.28129,500——
2020-08-03$64.06$123.32163,400——
2020-07-31$62.60$120.51192,900——
2020-07-30$63.72$122.67201,000——
2020-07-29$64.10$123.4094,000——
2020-07-28$62.92$121.1379,500——
2020-07-27$63.89$122.9994,300——
2020-07-24$63.16$121.59114,100——
2020-07-23$64.04$123.28140,400——
2020-07-22$63.30$121.86128,600——
2020-07-21$62.93$121.14135,700——
2020-07-20$63.18$121.63151,400——
2020-07-17$62.30$119.93215,600——
2020-07-16$61.66$118.70296,900——
2020-07-15$64.95$125.03174,200——
2020-07-14$63.11$121.49127,600——
2020-07-13$61.37$118.14188,400——
2020-07-10$62.17$119.68113,800——
2020-07-09$61.72$118.82132,800——
2020-07-08$62.53$120.37119,400——
2020-07-07$63.37$121.99150,900——
2020-07-06$64.22$123.63150,400——
2020-07-02$63.55$122.34142,500——
2020-07-01$62.68$120.66168,400——
2020-06-30$62.92$121.13168,800——
2020-06-29$61.07$117.56167,800——
2020-06-26$59.79$115.10406,900——
2020-06-25$60.99$117.41118,000——
2020-06-24$60.64$116.74148,200——
2020-06-23$62.46$120.2482,900——
2020-06-22$62.49$120.30125,700——
2020-06-19$62.82$120.93270,300——
2020-06-18$63.65$122.5389,400——
2020-06-17$63.39$122.0381,000——
2020-06-16$64.01$123.2293,400——
2020-06-15$63.13$121.53140,300——
2020-06-12$61.52$118.43140,900——
2020-06-11$60.78$117.01179,000——
2020-06-10$65.47$126.03146,800——
2020-06-09$66.20$127.44130,500——
2020-06-08$66.81$128.61112,700——
2020-06-05$66.13$127.30137,000——
2020-06-04$64.92$124.98108,000——
2020-06-03$64.33$123.84120,400——
2020-06-02$62.53$120.3786,300——
2020-06-01$61.41$118.22131,200——
2020-05-29$61.19$117.79194,300——
2020-05-28$62.01$119.37147,800——
2020-05-27$63.64$122.18181,300——
2020-05-26$63.48$121.88178,000——
2020-05-22$61.10$117.3191,800——
2020-05-21$59.97$115.14109,200——
2020-05-20$60.69$116.52121,500——
2020-05-19$59.00$113.28130,500——
2020-05-18$60.71$116.56152,600——
2020-05-15$56.00$107.52217,300——
2020-05-14$54.63$104.89197,800——
2020-05-13$55.65$106.84141,100——
2020-05-12$56.66$108.78125,100——
2020-05-11$59.78$114.77143,400——
2020-05-08$59.98$115.16157,000——
2020-05-07$57.64$110.66129,400——
2020-05-06$57.29$109.9985,400——
2020-05-05$57.31$110.03172,800——
2020-05-04$56.14$107.78151,800——
2020-05-01$57.14$109.70135,300——
2020-04-30$59.03$113.33188,100——
2020-04-29$63.13$121.20241,100——
2020-04-28$60.18$115.54175,000——
2020-04-27$58.82$112.93185,100——
2020-04-24$56.98$109.40347,000——
2020-04-23$56.96$109.36144,400——
2020-04-22$57.41$110.22140,700——
2020-04-21$56.06$107.63129,300——
2020-04-20$56.53$108.53140,900——
2020-04-17$58.63$112.57207,900——
2020-04-16$56.83$109.11354,400——
2020-04-15$52.47$100.74259,700——
2020-04-14$57.16$109.74171,700——
2020-04-13$53.56$102.83131,500——
2020-04-09$56.29$108.07121,600——
2020-04-08$53.72$103.14212,500——
2020-04-07$53.54$102.79156,800——
2020-04-06$53.45$102.62198,000——
2020-04-03$50.06$96.11188,000——
2020-04-02$52.87$101.51216,400——
2020-04-01$47.57$91.33216,800——
2020-03-31$53.60$102.91246,900——
2020-03-30$53.73$103.16201,500——
2020-03-27$52.29$100.39177,500——
2020-03-26$53.74$103.18263,800——
2020-03-25$49.34$94.73206,800——
2020-03-24$50.24$96.46273,900——
2020-03-23$43.00$82.56391,600——
2020-03-20$45.73$87.80391,100——
2020-03-19$50.47$96.90293,200——
2020-03-18$50.98$97.88300,600——
2020-03-17$53.86$103.41322,600——
2020-03-16$49.22$94.50239,700——
2020-03-13$54.77$105.15268,500——
2020-03-12$49.42$94.88325,100——
2020-03-11$56.81$109.07254,500——
2020-03-10$59.15$113.56384,800——
2020-03-09$61.13$117.37339,400——
2020-03-06$63.04$121.03317,200——
2020-03-05$61.65$118.36304,000——
2020-03-04$63.33$121.59431,700——
2020-03-03$62.60$120.19315,400——
2020-03-02$63.89$122.66197,000——
2020-02-28$60.21$115.60385,100——
2020-02-27$64.35$123.55242,900——
2020-02-26$65.36$125.16198,200——
2020-02-25$65.14$124.74197,900——
2020-02-24$68.02$130.25165,900——
2020-02-21$69.63$133.34166,100——
2020-02-20$70.64$135.27137,400——
2020-02-19$69.70$133.47172,700——
2020-02-18$69.32$132.74121,600——
2020-02-14$69.11$132.34102,800——
2020-02-13$68.72$131.59112,700——
2020-02-12$68.35$130.89137,500——
2020-02-11$67.71$129.66164,900——
2020-02-10$67.51$129.28201,000——
2020-02-07$65.19$124.83195,900——
2020-02-06$64.76$124.01228,300——
2020-02-05$62.42$119.53334,400——
2020-02-04$61.12$117.04251,500——
2020-02-03$59.54$114.02224,900——
2020-01-31$59.06$113.10337,100——
2020-01-30$60.38$115.62221,900——
2020-01-29$60.46$115.78191,600——
2020-01-28$61.45$117.67118,400——
2020-01-27$60.81$116.45144,000——
2020-01-24$62.38$119.45278,400——
2020-01-23$62.81$120.28153,600——
2020-01-22$63.03$120.70214,100——
2020-01-21$62.99$120.62145,100——
2020-01-17$63.45$121.50196,300——
2020-01-16$63.63$121.85199,200——
2020-01-15$63.75$122.08128,800——
2020-01-14$64.33$123.19200,800——
2020-01-13$63.53$121.66136,900——
2020-01-10$63.01$120.66134,400——
2020-01-09$63.56$121.71223,300——
2020-01-08$64.07$122.69109,100——
2020-01-07$63.41$121.43120,800——
2020-01-06$63.60$121.79136,900——
2020-01-03$63.87$122.31211,700——
2020-01-02$63.88$122.33221,700——