BMI: Badger Meter Inc.

As of Friday, April 10th, 2026

$ 155.23

-0.18 -0.12%

Open: 156.05
High: 156.05
Low: 153.76
Volume: 418,641
Previous Close on Thursday, April 9th, 2026

$ 155.41

+1.14 +0.74%

Open: 153.84
High: 156.35
Low: 153.02
Volume: 283,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 156.05 156.05 153.76 155.23 418,641 -0.18 -0.12
2026-04-09 153.84 156.35 153.02 155.41 283,806 +1.14 +0.74
2026-04-08 156.90 157.65 152.91 154.27 289,214 +2.34 +1.54
2026-04-07 153.76 155.70 150.48 151.93 325,647 -3.49 -2.25
2026-04-06 156.80 158.71 153.27 155.42 260,888 -1.31 -0.84
2026-04-02 151.96 157.52 151.96 156.73 251,519 +2.52 +1.63
2026-04-01 153.51 157.07 153.02 154.21 179,346 +1.86 +1.22
2026-03-31 149.74 152.60 146.29 152.35 324,307 +4.25 +2.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -1.50 -0.96 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 154.45
10D 158.71
On 2026-04-06		 145.70
On 2026-03-27		 4.05 2.68 154.68
On 2026-03-30		 146.29
On 2026-03-31		 -5.42 152.95
20D 158.71
On 2026-04-06		 143.99
On 2026-03-13		 10.93 7.57 155.74
On 2026-03-23		 145.70
On 2026-03-27		 -6.45 151.56
WTD 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -1.50 -0.96 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 154.45
MTD 158.71
On 2026-04-06		 150.48
On 2026-04-07		 2.88 1.89 158.71
On 2026-04-06		 150.48
On 2026-04-07		 -5.19 154.74
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

155.23 -0.18 -0.12 418,641