BMI: Badger Meter Inc.

As of Friday, September 18th, 2026

$ 132.76

+5.14 +4.03%

Open: 130.00
High: 134.56
Low: 128.32
Volume: 1,075,238
Previous Close on Thursday, September 17th, 2026

$ 127.62

+0.12 +0.09%

Open: 128.98
High: 129.94
Low: 125.74
Volume: 282,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 130.00 134.56 128.32 132.76 1,075,238 +5.14 +4.03
2026-09-17 128.98 129.94 125.74 127.62 282,793 +0.12 +0.09
2026-09-16 127.25 127.88 125.39 127.50 427,821 +1.39 +1.10
2026-09-15 126.92 128.56 125.51 126.11 339,871 -1.11 -0.87
2026-09-14 125.79 130.77 124.82 127.22 390,438 +2.09 +1.67
2026-09-11 126.88 127.28 124.90 125.13 200,729 +0.12 +0.10
2026-09-10 127.39 129.03 123.02 125.01 322,623 -2.82 -2.21
2026-09-09 128.27 129.02 127.26 127.83 356,797 -0.80 -0.62
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 134.56
On 2026-09-18		 124.82
On 2026-09-14		 7.63 6.10 130.77
On 2026-09-14		 125.39
On 2026-09-16		 -4.11 128.24
10D 136.44
On 2026-09-04		 123.02
On 2026-09-10		 -3.26 -2.40 136.44
On 2026-09-04		 123.02
On 2026-09-10		 -9.84 128.03
20D 139.00
On 2026-08-26		 123.02
On 2026-09-10		 4.63 3.61 139.00
On 2026-08-26		 123.02
On 2026-09-10		 -11.50 131.58
WTD 134.56
On 2026-09-18		 124.82
On 2026-09-14		 7.63 6.10 130.77
On 2026-09-14		 125.39
On 2026-09-16		 -4.11 128.24
MTD 136.68
On 2026-09-03		 123.02
On 2026-09-10		 -2.71 -2.00 136.68
On 2026-09-03		 123.02
On 2026-09-10		 -9.99 129.32
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AMP

Ameriprise Financial Inc.

544.33 -1.37 -0.25 1,373,784
ZM

Zoom Video Communications Inc.

88.77 -3.39 -3.68 5,762,074
BMI

Badger Meter Inc.

132.76 +5.14 +4.03 1,075,238