BMI: Badger Meter Inc.

As of Friday, October 9th, 2026

$ 131.38

+3.72 +2.91%

Open: 128.60
High: 133.80
Low: 126.82
Volume: 522,629
Previous Close on Thursday, October 8th, 2026

$ 127.66

+3.59 +2.89%

Open: 123.85
High: 128.01
Low: 123.57
Volume: 402,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 128.60 133.80 126.82 131.38 522,629 +3.72 +2.91
2026-10-08 123.85 128.01 123.57 127.66 402,812 +3.59 +2.89
2026-10-07 122.51 125.39 122.00 124.07 373,297 +0.34 +0.27
2026-10-06 125.22 126.96 122.64 123.73 34,033 -1.16 -0.93
2026-10-05 127.22 127.22 124.01 124.89 452,324 -2.88 -2.25
2026-10-02 130.30 131.12 127.10 127.77 59,894 -0.60 -0.47
2026-10-01 124.26 128.89 122.52 128.37 385,246 +4.83 +3.91
2026-09-30 126.41 126.41 123.54 123.54 323,676 -2.45 -1.94
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 133.80
On 2026-10-09		 122.00
On 2026-10-07		 3.61 2.83 127.22
On 2026-10-05		 122.00
On 2026-10-07		 -4.10 126.35
10D 133.80
On 2026-10-09		 122.00
On 2026-10-07		 1.90 1.47 131.12
On 2026-10-02		 122.00
On 2026-10-07		 -6.96 126.39
20D 134.75
On 2026-09-22		 122.00
On 2026-10-07		 6.25 4.99 134.75
On 2026-09-22		 122.00
On 2026-10-07		 -9.46 128.10
WTD 133.80
On 2026-10-09		 122.00
On 2026-10-07		 3.61 2.83 127.22
On 2026-10-05		 122.00
On 2026-10-07		 -4.10 126.35
MTD 133.80
On 2026-10-09		 122.00
On 2026-10-07		 7.84 6.35 131.12
On 2026-10-02		 122.00
On 2026-10-07		 -6.96 126.84
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

131.38 +3.72 +2.91 522,629