BMI: Badger Meter Inc.

As of Friday, May 22nd, 2026

$ 125.84

+5.60 +4.66%

Open: 119.95
High: 125.89
Low: 119.50
Volume: 520,986
Previous Close on Thursday, May 21st, 2026

$ 120.24

+2.18 +1.85%

Open: 119.70
High: 121.45
Low: 116.46
Volume: 452,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 119.95 125.89 119.50 125.84 520,986 +5.60 +4.66
2026-05-21 119.70 121.45 116.46 120.24 452,627 +2.18 +1.85
2026-05-20 117.91 120.23 114.43 118.06 579,299 -1.10 -0.92
2026-05-19 120.22 122.70 119.01 119.16 77,632 +0.20 +0.17
2026-05-18 115.51 119.22 115.08 118.96 571,384 +4.73 +4.14
2026-05-15 117.04 119.30 114.04 114.23 534,661 -3.31 -2.82
2026-05-14 117.11 118.78 115.32 117.54 500,259 +1.47 +1.27
2026-05-13 114.52 116.72 114.50 116.07 421,442 +1.03 +0.90
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 125.89
On 2026-05-22		 114.43
On 2026-05-20		 11.61 10.16 122.70
On 2026-05-19		 114.43
On 2026-05-20		 -6.74 120.45
10D 125.89
On 2026-05-22		 114.04
On 2026-05-15		 7.32 6.18 122.70
On 2026-05-19		 114.43
On 2026-05-20		 -6.74 118.18
20D 125.89
On 2026-05-22		 114.04
On 2026-05-15		 4.01 3.29 125.50
On 2026-05-07		 114.04
On 2026-05-15		 -9.13 119.49
WTD 125.89
On 2026-05-22		 114.43
On 2026-05-20		 11.61 10.16 122.70
On 2026-05-19		 114.43
On 2026-05-20		 -6.74 120.45
MTD 125.89
On 2026-05-22		 114.04
On 2026-05-15		 4.93 4.08 125.50
On 2026-05-07		 114.04
On 2026-05-15		 -9.13 119.36
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

71.43 +0.86 +1.22 55,757
ARW

Arrow Electronics Inc.

217.33 +4.49 +2.11 43,488
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ZS

Zscaler Inc.

182.37 +11.36 +6.64 3,989,840
BMI

Badger Meter Inc.

125.84 +5.60 +4.66 520,986