BMI: Badger Meter Inc.

As of Friday, October 30th, 2026

$ 148.38

-1.30 -0.87%

Open: 148.90
High: 151.05
Low: 146.72
Volume: 466,104
Previous Close on Thursday, October 29th, 2026

$ 149.68

+5.63 +3.91%

Open: 144.50
High: 149.86
Low: 143.32
Volume: 476,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 148.90 151.05 146.72 148.38 466,104 -1.30 -0.87
2026-10-29 144.50 149.86 143.32 149.68 476,064 +5.63 +3.91
2026-10-28 151.03 154.88 141.52 144.05 758,792 -7.70 -5.07
2026-10-27 155.47 157.17 143.45 151.75 905,318 -4.20 -2.69
2026-10-26 151.20 158.40 150.00 155.95 671,144 +4.71 +3.11
2026-10-23 148.93 154.85 146.26 151.24 724,885 +1.60 +1.07
2026-10-22 130.00 150.27 129.14 149.64 1,233,763 +17.78 +13.48
2026-10-21 130.14 132.81 127.01 131.86 764,944 +2.85 +2.21
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 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -2.86 -1.89 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -10.66 149.96
10D 158.40
On 2026-10-26		 125.05
On 2026-10-20		 21.90 17.31 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -10.66 143.78
20D 158.40
On 2026-10-26		 122.00
On 2026-10-07		 20.61 16.13 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -10.66 135.75
WTD 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -2.86 -1.89 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -10.66 149.96
MTD 158.40
On 2026-10-26		 122.00
On 2026-10-07		 24.84 20.11 158.40
On 2026-10-26		 141.52
On 2026-10-28		 -10.66 135.05
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

148.38 -1.30 -0.87 466,104