BMI: Badger Meter Inc.

As of Monday, February 9th, 2026

$ 150.58

-0.65 -0.43%

Open: 150.60
High: 153.11
Low: 149.32
Volume: 447,276
Previous Close on Friday, February 6th, 2026

$ 151.23

+5.35 +3.67%

Open: 148.01
High: 151.86
Low: 147.15
Volume: 481,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 150.60 153.11 149.32 150.58 447,276 -0.65 -0.43
2026-02-06 148.01 151.86 147.15 151.23 481,704 +5.35 +3.67
2026-02-05 145.94 151.21 144.50 145.88 600,964 -0.43 -0.29
2026-02-04 149.64 151.44 146.14 146.31 350,484 -1.12 -0.76
2026-02-03 151.60 153.30 144.66 147.43 694,364 -4.40 -2.90
2026-02-02 145.01 151.90 144.57 151.83 580,116 +5.25 +3.58
2026-01-30 142.71 148.26 142.71 146.58 603,594 +2.16 +1.50
2026-01-29 147.00 148.00 141.15 144.42 841,007 -1.90 -1.30
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 153.30
On 2026-02-03		 144.50
On 2026-02-05		 -1.25 -0.82 153.30
On 2026-02-03		 144.50
On 2026-02-05		 -5.74 148.29
10D 174.09
On 2026-01-27		 139.14
On 2026-01-28		 -23.02 -13.26 174.09
On 2026-01-27		 139.14
On 2026-01-28		 -20.08 149.50
20D 175.68
On 2026-01-12		 139.14
On 2026-01-28		 -24.03 -13.76 175.68
On 2026-01-12		 139.14
On 2026-01-28		 -20.80 160.14
WTD 153.11
On 2026-02-09		 149.32
On 2026-02-09		 -0.65 -0.43 -- -- -- 150.58
MTD 153.30
On 2026-02-03		 144.50
On 2026-02-05		 4.00 2.73 153.30
On 2026-02-03		 144.50
On 2026-02-05		 -5.74 148.88
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

150.58 -0.65 -0.43 447,276