BMI: Badger Meter Inc.

As of Friday, March 20th, 2026

$ 147.94

-0.47 -0.32%

Open: 148.35
High: 149.63
Low: 146.77
Volume: 875,858
Previous Close on Thursday, March 19th, 2026

$ 148.41

+0.52 +0.35%

Open: 146.05
High: 149.65
Low: 146.01
Volume: 290,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 148.35 149.63 146.77 147.94 875,858 -0.47 -0.32
2026-03-19 146.05 149.65 146.01 148.41 290,930 +0.52 +0.35
2026-03-18 150.78 151.94 147.72 147.89 269,377 -2.11 -1.41
2026-03-17 152.50 155.71 146.04 150.00 378,551 -1.86 -1.22
2026-03-16 148.78 153.25 146.08 151.86 446,398 +5.27 +3.60
2026-03-13 145.94 148.47 143.99 146.59 485,985 +2.29 +1.59
2026-03-12 145.32 146.50 143.16 144.30 183,310 -2.54 -1.73
2026-03-11 147.20 149.03 144.40 146.84 219,349 -0.36 -0.24
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 155.71
On 2026-03-17		 146.01
On 2026-03-19		 1.35 0.92 155.71
On 2026-03-17		 146.01
On 2026-03-19		 -6.23 149.22
10D 155.71
On 2026-03-17		 143.16
On 2026-03-12		 -0.91 -0.61 155.71
On 2026-03-17		 146.01
On 2026-03-19		 -6.23 148.06
20D 161.05
On 2026-02-25		 143.16
On 2026-03-12		 -11.43 -7.17 161.05
On 2026-02-25		 143.16
On 2026-03-12		 -11.11 150.22
WTD 155.71
On 2026-03-17		 146.01
On 2026-03-19		 1.35 0.92 155.71
On 2026-03-17		 146.01
On 2026-03-19		 -6.23 149.22
MTD 155.71
On 2026-03-17		 143.16
On 2026-03-12		 -4.49 -2.95 153.35
On 2026-03-02		 143.16
On 2026-03-12		 -6.64 148.37
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

147.94 -0.47 -0.32 875,858