BMI: Badger Meter Inc.

As of Thursday, October 30th, 2025

$ 181.13

-1.87 -1.02%

Open: 183.26
High: 185.63
Low: 180.18
Volume: 239,075
Previous Close on Wednesday, October 29th, 2025

$ 183.00

-2.50 -1.35%

Open: 185.52
High: 186.53
Low: 181.99
Volume: 195,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 183.26 185.63 180.18 181.13 239,075 -1.87 -1.02
2025-10-29 185.52 186.53 181.99 183.00 195,610 -2.50 -1.35
2025-10-28 182.50 185.77 180.00 185.50 254,827 +2.33 +1.27
2025-10-27 188.40 189.23 182.41 183.17 373,749 -4.12 -2.20
2025-10-24 189.01 189.01 186.10 187.29 206,222 +0.67 +0.36
2025-10-23 182.50 188.19 181.45 186.62 520,471 +4.02 +2.20
2025-10-22 182.58 193.06 182.16 182.60 824,538 +5.25 +2.96
2025-10-21 189.49 204.00 176.04 177.35 1,209,410 -10.06 -5.37
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 189.23
On 2025-10-27		 180.00
On 2025-10-28		 -5.49 -2.94 189.23
On 2025-10-27		 180.00
On 2025-10-28		 -4.88 184.02
10D 204.00
On 2025-10-21		 176.04
On 2025-10-21		 3.24 1.82 204.00
On 2025-10-21		 180.00
On 2025-10-28		 -11.76 183.40
20D 204.00
On 2025-10-21		 171.90
On 2025-10-10		 1.38 0.77 204.00
On 2025-10-21		 180.00
On 2025-10-28		 -11.76 180.75
WTD 189.23
On 2025-10-27		 180.00
On 2025-10-28		 -6.16 -3.29 189.23
On 2025-10-27		 180.00
On 2025-10-28		 -4.88 183.20
MTD 204.00
On 2025-10-21		 171.90
On 2025-10-10		 2.55 1.43 204.00
On 2025-10-21		 180.00
On 2025-10-28		 -11.76 180.52
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

206.79 +2.70 +1.32 224,182
SPTM

SPDR Portfolio Total Stock Market ETF

82.11 -0.91 -1.10 922,119
INVH

Invitation Homes Inc.

28.41 +0.94 +3.42 8,329,840
AORT

Artivion Inc.

45.65 +0.66 +1.47 332,022
BMI

Badger Meter Inc.

181.13 -1.87 -1.02 239,075