BMI: Badger Meter Inc.

As of Tuesday, December 30th, 2025

$ 178.23

-1.51 -0.84%

Open: 179.60
High: 180.98
Low: 177.89
Volume: 124,793
Previous Close on Monday, December 29th, 2025

$ 179.74

-1.01 -0.56%

Open: 180.65
High: 181.86
Low: 179.65
Volume: 126,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 179.60 180.98 177.89 178.23 124,793 -1.51 -0.84
2025-12-29 180.65 181.86 179.65 179.74 126,556 -1.01 -0.56
2025-12-26 182.68 183.28 180.17 180.75 94,049 -1.80 -0.99
2025-12-24 180.47 183.37 179.54 182.55 74,753 +1.29 +0.71
2025-12-23 182.87 184.27 180.00 181.26 215,925 -1.88 -1.03
2025-12-22 182.84 185.59 180.00 183.14 126,067 +1.50 +0.83
2025-12-19 181.18 183.64 180.81 181.64 509,278 -1.02 -0.56
2025-12-18 182.96 186.25 182.18 182.66 250,832 +1.79 +0.99
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 184.27
On 2025-12-23		 177.89
On 2025-12-30		 -4.91 -2.68 184.27
On 2025-12-23		 177.89
On 2025-12-30		 -3.46 180.51
10D 186.25
On 2025-12-18		 177.89
On 2025-12-30		 -5.30 -2.89 186.25
On 2025-12-18		 177.89
On 2025-12-30		 -4.49 181.49
20D 186.76
On 2025-12-15		 173.29
On 2025-12-03		 4.94 2.85 186.76
On 2025-12-15		 177.89
On 2025-12-30		 -4.75 180.36
WTD 181.86
On 2025-12-29		 177.89
On 2025-12-30		 -2.52 -1.39 181.86
On 2025-12-29		 177.89
On 2025-12-30		 -2.18 178.99
MTD 186.76
On 2025-12-15		 173.29
On 2025-12-03		 4.94 2.85 186.76
On 2025-12-15		 177.89
On 2025-12-30		 -4.75 180.36
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

178.23 -1.51 -0.84 124,793