BMI: Badger Meter Inc.

As of Friday, May 1st, 2026

$ 121.98

+1.07 +0.88%

Open: 122.95
High: 124.36
Low: 120.71
Volume: 607,672
Previous Close on Thursday, April 30th, 2026

$ 120.91

+3.05 +2.59%

Open: 117.00
High: 121.99
Low: 116.97
Volume: 835,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 122.95 124.36 120.71 121.98 607,672 +1.07 +0.88
2026-04-30 117.00 121.99 116.97 120.91 835,048 +3.05 +2.59
2026-04-29 118.36 120.24 117.51 117.86 562,557 -0.56 -0.47
2026-04-28 123.30 123.58 117.42 118.42 505,173 -4.54 -3.69
2026-04-27 122.21 124.25 120.28 122.96 565,924 +1.13 +0.93
2026-04-24 122.66 124.28 120.36 121.83 1,135,068 -1.17 -0.95
2026-04-23 122.35 123.60 119.39 123.00 72,703 -0.56 -0.45
2026-04-22 121.32 125.81 121.25 123.56 1,216,898 +2.67 +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 124.36
On 2026-05-01		 116.97
On 2026-04-30		 0.15 0.12 124.25
On 2026-04-27		 116.97
On 2026-04-30		 -5.86 120.43
10D 125.81
On 2026-04-22		 112.09
On 2026-04-20		 6.44 5.57 125.81
On 2026-04-22		 116.97
On 2026-04-30		 -7.03 120.48
20D 162.44
On 2026-04-14		 112.09
On 2026-04-20		 -34.75 -22.17 162.44
On 2026-04-14		 112.09
On 2026-04-20		 -31.00 136.21
WTD 124.36
On 2026-05-01		 116.97
On 2026-04-30		 0.15 0.12 124.25
On 2026-04-27		 116.97
On 2026-04-30		 -5.86 120.43
MTD 124.36
On 2026-05-01		 120.71
On 2026-05-01		 1.07 0.88 -- -- -- 121.98
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

140.53 +8.34 +6.31 6,212,175
BMI

Badger Meter Inc.

121.98 +1.07 +0.88 607,672