BMI: Badger Meter Inc.

As of Monday, August 31st, 2026

$ 135.47

-0.14 -0.10%

Open: 135.04
High: 135.62
Low: 132.50
Volume: 338,032
Previous Close on Friday, August 28th, 2026

$ 135.61

-2.54 -1.84%

Open: 138.38
High: 138.95
Low: 135.13
Volume: 238,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 135.04 135.62 132.50 135.47 337,443 -0.14 -0.10
2026-08-28 138.38 138.95 135.13 135.61 238,855 -2.54 -1.84
2026-08-27 136.43 138.65 135.97 138.15 166,799 +1.00 +0.73
2026-08-26 136.74 139.00 135.99 137.15 21,722 +0.79 +0.58
2026-08-25 137.39 138.77 134.28 136.36 298,161 +0.56 +0.41
2026-08-24 133.18 135.93 132.60 135.80 372,072 +3.99 +3.03
2026-08-21 128.18 132.63 128.15 131.81 316,469 +3.68 +2.87
2026-08-20 130.00 131.40 127.87 128.13 300,225 -2.81 -2.15
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 139.00
On 2026-08-26		 132.50
On 2026-08-31		 -0.33 -0.24 139.00
On 2026-08-26		 132.50
On 2026-08-31		 -4.68 136.55
10D 139.00
On 2026-08-26		 125.01
On 2026-08-18		 6.77 5.26 139.00
On 2026-08-26		 132.50
On 2026-08-31		 -4.68 133.53
20D 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -1.48 -1.08 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -11.37 134.39
WTD 135.62
On 2026-08-31		 132.50
On 2026-08-31		 -0.14 -0.10 -- -- -- 135.47
MTD 141.05
On 2026-08-06		 125.01
On 2026-08-18		 1.12 0.83 141.05
On 2026-08-06		 125.01
On 2026-08-18		 -11.37 134.52
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

135.47 -0.14 -0.10 338,032