BMI: Badger Meter Inc.

As of Monday, November 10th, 2025

$ 187.87

-- 0 0%

Open: 187.87
High: 187.87
Low: 187.87
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 187.87

+1.13 +0.61%

Open: 185.00
High: 188.47
Low: 182.43
Volume: 234,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 185.00 188.47 182.43 187.87 234,572 +1.13 +0.61
2025-11-06 186.62 188.67 184.58 186.74 330,858 +0.55 +0.30
2025-11-05 184.76 187.24 183.11 186.19 190,616 +3.11 +1.70
2025-11-04 179.59 183.63 177.00 183.08 240,104 +1.15 +0.63
2025-11-03 180.00 182.68 176.89 181.93 316,768 +1.48 +0.82
2025-10-31 180.36 182.72 180.00 180.45 433,224 -0.68 -0.38
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
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 188.67
On 2025-11-06		 176.89
On 2025-11-03		 7.42 4.11 188.67
On 2025-11-06		 182.43
On 2025-11-07		 -3.31 185.16
10D 189.23
On 2025-10-27		 176.89
On 2025-11-03		 0.58 0.31 189.23
On 2025-10-27		 176.89
On 2025-11-03		 -6.52 183.91
20D 204.00
On 2025-10-21		 173.00
On 2025-10-13		 14.95 8.65 204.00
On 2025-10-21		 176.89
On 2025-11-03		 -13.29 182.73
WTD 188.67
On 2025-11-06		 176.89
On 2025-11-03		 7.42 4.11 188.67
On 2025-11-06		 182.43
On 2025-11-07		 -3.31 185.16
MTD 188.67
On 2025-11-06		 176.89
On 2025-11-03		 7.42 4.11 188.67
On 2025-11-06		 182.43
On 2025-11-07		 -3.31 185.16
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.85 +4.58 +1.49 1,355,146
KO

The Coca-Cola Company

69.96 -0.59 -0.84 8,012,788
PFE

Pfizer Inc.

24.16 -0.27 -1.11 74,176,128
VZ

Verizon Communications Inc.

39.71 -0.33 -0.81 10,671,336
VIX

CBOE Volatility Index

17.77 -1.31 -6.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,225.75 +238.65 +0.51 239,406,454
DJTA

Dow Jones Transportation Average

16,206.01 -3.21 -0.02 68,777,378
SPX

S&P 500 Index

6,813.22 +84.42 +1.25
OEX

S&P 100 Index

3,427.03 +51.35 +1.52
NDX

NASDAQ 100 Index

25,525.66 +465.85 +1.86
NYA

NYSE Composite Index

21,538.86 +130.31 +0.61
XAX

NYSE AMEX Composite Index

7,130.75 +92.44 +1.31
RUI

RUSSELL 1000 Index

3,717.05 +45.04 +1.23
RUT

Russell 2000 Index

2,461.28 +28.45 +1.17
RUA

Russell 3000 Index

3,865.68 +46.75 +1.22
VIX

CBOE Volatility Index

17.77 -1.31 -6.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.61 -0.40 -1.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 -0.66 -2.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.28 -0.91 -4.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,893.98 +194.68 +1.66
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

187.87 0.00 0.00