BMI: Badger Meter Inc.

As of Friday, September 12th, 2025

$ 177.80

-3.49 -1.93%

Open: 179.75
High: 180.18
Low: 175.92
Volume: 306,917
Previous Close on Thursday, September 11th, 2025

$ 181.29

+3.81 +2.15%

Open: 177.37
High: 181.96
Low: 176.53
Volume: 322,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 179.75 180.18 175.92 177.80 306,917 -3.49 -1.93
2025-09-11 177.37 181.96 176.53 181.29 322,320 +3.81 +2.15
2025-09-10 179.42 181.65 175.02 177.48 379,405 -1.96 -1.09
2025-09-09 183.26 183.26 174.25 179.44 461,937 -3.27 -1.79
2025-09-08 183.35 183.82 181.12 182.71 255,165 -0.12 -0.07
2025-09-05 184.00 185.04 180.72 182.83 269,547 -0.42 -0.23
2025-09-04 182.41 183.25 179.97 183.25 242,883 +1.49 +0.82
2025-09-03 180.00 182.42 179.90 181.76 221,695 +0.81 +0.45
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 183.82
On 2025-09-08		 174.25
On 2025-09-09		 -5.03 -2.75 183.82
On 2025-09-08		 174.25
On 2025-09-09		 -5.21 179.74
10D 186.81
On 2025-08-29		 174.25
On 2025-09-09		 -8.69 -4.66 186.81
On 2025-08-29		 174.25
On 2025-09-09		 -6.72 181.04
20D 191.92
On 2025-08-25		 174.25
On 2025-09-09		 -13.28 -6.95 191.92
On 2025-08-25		 174.25
On 2025-09-09		 -9.21 183.86
WTD 183.82
On 2025-09-08		 174.25
On 2025-09-09		 -5.03 -2.75 183.82
On 2025-09-08		 174.25
On 2025-09-09		 -5.21 179.74
MTD 185.04
On 2025-09-05		 174.25
On 2025-09-09		 -5.12 -2.80 185.04
On 2025-09-05		 174.25
On 2025-09-09		 -5.83 180.83
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

153.66 -5.29 -3.33 1,102,014
AORT

Artivion Inc.

40.70 -1.61 -3.81 432,122
TLRY

Tilray Inc.

1.12 +0.06 +5.66 46,228,382
CRS

Carpenter Technology Corp.

240.05 -3.13 -1.29 774,169
BMI

Badger Meter Inc.

177.80 -3.49 -1.93 306,917