BMI: Badger Meter Inc.

As of Tuesday, January 20th, 2026

$ 165.76

-5.92 -3.45%

Open: 168.13
High: 169.28
Low: 163.90
Volume: 29,042
Previous Close on Friday, January 16th, 2026

$ 171.68

+1.12 +0.66%

Open: 170.48
High: 172.06
Low: 167.45
Volume: 335,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 168.13 169.28 163.90 165.76 29,042 -5.92 -3.45
2026-01-16 170.48 172.06 167.45 171.68 335,765 +1.12 +0.66
2026-01-15 172.58 172.58 167.48 170.56 394,783 -0.44 -0.26
2026-01-14 171.36 173.50 167.82 171.00 333,962 -0.80 -0.47
2026-01-13 171.84 175.65 168.74 171.80 373,007 +0.17 +0.10
2026-01-12 173.70 175.68 171.05 171.63 235,941 -2.98 -1.71
2026-01-09 174.65 176.02 170.50 174.61 213,935 +0.51 +0.29
2026-01-08 166.36 174.11 166.36 174.10 216,799 +7.41 +4.45
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
HAIN

The Hain Celestial Group Inc.

1.17 -0.05 -4.10 4,249,866
XPO

XPO Logistics Inc.

145.90 -4.51 -3.00 1,514,180
OMC

Omnicom Group Inc.

78.03 -1.76 -2.21 3,729,338
ZS

Zscaler Inc.

206.32 -7.66 -3.58 1,694,432
BMI

Badger Meter Inc.

165.76 -5.92 -3.45 29,042