BMI: Badger Meter Inc.

As of Thursday, October 9th, 2025

$ 173.62

-5.61 -3.13%

Open: 179.27
High: 179.66
Low: 172.67
Volume: 400,241
Previous Close on Wednesday, October 8th, 2025

$ 179.23

+0.37 +0.21%

Open: 179.21
High: 181.00
Low: 177.00
Volume: 197,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 179.27 179.66 172.67 173.62 400,241 -5.61 -3.13
2025-10-08 179.21 181.00 177.00 179.23 197,652 +0.37 +0.21
2025-10-07 182.01 184.68 177.87 178.86 360,941 -2.08 -1.15
2025-10-06 182.52 185.08 179.90 180.94 341,314 -0.07 -0.04
2025-10-03 180.49 183.65 179.00 181.01 272,799 +1.26 +0.70
2025-10-02 177.92 180.99 177.28 179.75 286,289 +3.08 +1.74
2025-10-01 176.72 178.41 175.53 176.67 239,071 -1.91 -1.07
2025-09-30 177.23 178.62 174.88 178.58 280,073 +1.55 +0.88
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 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.13 -3.41 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.71 178.73
10D 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -1.34 -0.77 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.71 178.21
20D 185.08
On 2025-10-06		 170.80
On 2025-09-25		 -7.67 -4.23 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.71 177.25
WTD 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -7.39 -4.08 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.71 178.16
MTD 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -4.96 -2.78 185.08
On 2025-10-06		 172.67
On 2025-10-09		 -6.71 178.58
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

233.25 -6.43 -2.68 1,631,115
TLRY

Tilray Inc.

2.10 +0.38 +22.09 297,929,255
CRS

Carpenter Technology Corp.

250.80 -9.13 -3.51 952,429
BMI

Badger Meter Inc.

173.62 -5.61 -3.13 400,241