BMI: Badger Meter Inc.
| $ 181.13 | |
| -1.87 -1.02% | |
| Open: | 183.26 | 
| High: | 185.63 | 
| Low: | 180.18 | 
| Volume: | 239,075 | 
$ 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 | 
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 | 
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 |