Badger Meter

BMI
🏛️ usa →
178.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.36 107.13 105.12 106.56 0.1M
2021-12-30 106.91 107.50 105.53 105.64 0.1M
2021-12-29 107.22 107.22 105.90 106.57 0.1M
2021-12-28 106.32 107.77 105.78 106.48 0.1M
2021-12-27 105.88 106.93 105.15 106.53 0.1M
2021-12-23 106.28 106.70 104.85 105.19 0.1M
2021-12-22 103.65 105.76 103.07 105.55 0.1M
2021-12-21 102.35 103.69 101.73 103.47 0.1M
2021-12-20 102.74 102.74 99.61 101.45 0.2M
2021-12-17 104.35 105.96 102.37 103.89 0.6M
2021-12-16 108.07 108.72 104.53 104.66 0.1M
2021-12-15 106.09 107.56 104.36 107.36 0.2M
2021-12-14 107.46 108.24 104.65 105.85 0.2M
2021-12-13 107.99 109.01 106.80 108.10 0.1M
2021-12-10 110.07 110.07 108.09 108.31 0.1M
2021-12-09 110.11 111.64 109.00 109.00 0.1M
2021-12-08 109.49 112.36 109.12 110.76 0.1M
2021-12-07 108.73 110.63 108.35 109.47 0.1M
2021-12-06 104.35 107.58 103.51 106.87 0.1M
2021-12-03 105.79 105.79 101.92 102.86 0.1M
2021-12-02 101.51 105.47 101.51 104.97 0.1M
2021-12-01 104.40 105.30 101.20 101.27 0.1M
2021-11-30 104.10 105.03 102.22 102.36 0.1M
2021-11-29 105.00 105.18 103.54 104.80 0.1M
2021-11-26 103.84 104.56 102.06 103.14 0.1M
2021-11-24 109.42 110.18 105.46 106.88 0.1M
2021-11-23 109.53 110.91 108.52 110.15 0.1M
2021-11-22 108.97 111.00 108.09 109.57 0.1M
2021-11-19 106.96 108.91 106.96 108.42 0.1M
2021-11-18 108.53 108.53 105.98 107.31 0.1M
2021-11-17 108.81 108.81 107.72 108.23 0.1M
2021-11-16 108.00 109.44 107.94 108.71 0.1M
2021-11-15 108.90 109.51 108.16 108.63 0.1M
2021-11-12 110.89 110.89 108.99 109.41 0.1M
2021-11-11 109.31 109.90 108.54 109.83 0.0M
2021-11-10 109.82 109.82 108.64 109.11 0.1M
2021-11-09 110.00 110.39 108.53 109.88 0.1M
2021-11-08 109.83 110.51 108.27 109.88 0.1M
2021-11-05 106.34 109.24 106.34 108.89 0.1M
2021-11-04 103.47 105.30 102.61 104.76 0.1M
2021-11-03 103.12 104.40 102.29 103.27 0.1M
2021-11-02 102.69 104.98 102.31 103.21 0.1M
2021-11-01 102.85 104.04 102.15 102.59 0.2M
2021-10-29 102.00 103.78 102.00 102.25 0.2M
2021-10-28 101.86 103.49 101.47 102.06 0.1M
2021-10-27 103.13 104.45 101.33 101.47 0.1M
2021-10-26 104.56 104.92 103.13 103.32 0.1M
2021-10-25 104.20 105.03 102.64 103.84 0.1M
2021-10-22 104.18 106.10 104.17 104.48 0.1M
2021-10-21 104.12 104.85 103.17 104.53 0.1M
2021-10-20 102.14 104.14 101.98 104.07 0.1M
2021-10-19 102.44 103.39 101.87 102.45 0.1M
2021-10-18 102.77 103.83 101.83 102.24 0.1M
2021-10-15 107.05 107.05 101.03 103.65 0.2M
2021-10-14 102.15 103.70 101.95 102.89 0.1M
2021-10-13 100.14 101.16 99.13 100.78 0.1M
2021-10-12 100.56 101.34 99.18 100.47 0.1M
2021-10-11 104.52 104.52 100.49 100.51 0.1M
2021-10-08 105.91 106.37 105.06 105.16 0.0M
2021-10-07 104.26 106.19 104.26 105.37 0.1M
2021-10-06 102.63 103.28 100.95 103.03 0.1M
2021-10-05 102.75 104.67 102.25 103.75 0.1M
2021-10-04 101.48 102.32 99.53 102.05 0.1M
2021-10-01 101.88 103.52 100.63 102.16 0.1M
2021-09-30 107.03 107.03 101.14 101.14 0.1M
2021-09-29 105.52 107.05 104.30 106.35 0.1M
2021-09-28 107.24 107.24 104.97 105.08 0.1M
2021-09-27 106.50 108.20 106.02 107.40 0.1M
2021-09-24 104.99 107.20 104.30 106.77 0.1M
2021-09-23 103.33 105.33 103.30 104.99 0.1M
2021-09-22 101.28 102.90 100.41 102.44 0.1M
2021-09-21 101.83 101.83 99.67 100.64 0.1M
2021-09-20 100.82 101.37 98.95 100.58 0.1M
2021-09-17 103.92 103.92 101.79 102.65 0.5M
2021-09-16 103.49 104.05 101.74 103.24 0.1M
2021-09-15 102.37 103.82 102.37 103.39 0.1M
2021-09-14 102.83 102.99 101.24 102.44 0.1M
2021-09-13 103.06 103.06 100.52 102.11 0.1M
2021-09-10 102.71 103.70 101.96 102.11 0.1M
2021-09-09 104.05 104.51 102.20 102.36 0.1M
2021-09-08 103.60 104.60 102.68 104.44 0.1M
2021-09-07 105.70 105.70 103.63 103.90 0.1M
2021-09-03 106.17 106.40 105.32 105.63 0.1M
2021-09-02 106.91 108.25 105.70 106.08 0.1M
2021-09-01 107.41 107.81 105.31 106.56 0.1M
2021-08-31 107.83 107.83 106.28 107.09 0.1M
2021-08-30 107.27 107.91 106.12 107.11 0.1M
2021-08-27 105.05 107.97 105.05 107.18 0.1M
2021-08-26 105.46 105.58 104.67 104.83 0.0M
2021-08-25 106.93 107.63 105.84 105.95 0.1M
2021-08-24 107.20 107.28 104.78 106.94 0.1M
2021-08-23 105.17 107.26 105.17 106.83 0.1M
2021-08-20 102.60 105.23 101.94 104.65 0.2M
2021-08-19 100.99 102.19 100.99 101.92 0.1M
2021-08-18 103.10 104.00 101.58 101.79 0.1M
2021-08-17 105.02 106.01 103.26 103.29 0.1M
2021-08-16 104.47 106.05 103.23 106.05 0.1M
2021-08-13 104.70 104.98 104.10 104.52 0.1M
2021-08-12 104.41 104.72 103.40 104.62 0.1M
2021-08-11 102.48 103.86 101.41 103.85 0.1M
2021-08-10 102.27 102.40 100.99 101.76 0.1M
2021-08-09 102.82 102.82 101.34 101.77 0.1M
2021-08-06 101.03 102.69 101.03 102.50 0.1M
2021-08-05 100.65 101.14 99.89 100.99 0.1M
2021-08-04 100.69 102.14 100.33 100.63 0.1M
2021-08-03 100.19 102.52 99.80 101.91 0.1M
2021-08-02 102.27 103.25 99.89 99.98 0.1M
2021-07-30 99.76 101.14 99.76 101.03 0.1M
2021-07-29 99.59 100.42 98.70 100.00 0.1M
2021-07-28 98.15 99.62 97.39 98.63 0.1M
2021-07-27 98.64 98.75 96.60 98.15 0.1M
2021-07-26 100.35 100.98 99.31 99.81 0.1M
2021-07-23 98.36 100.07 97.44 99.74 0.1M
2021-07-22 98.83 98.83 97.29 97.72 0.1M
2021-07-21 100.66 101.07 97.44 98.59 0.1M
2021-07-20 96.44 102.00 94.57 100.53 0.2M
2021-07-19 94.81 95.67 93.88 94.22 0.1M
2021-07-16 98.91 98.91 96.03 96.17 0.1M
2021-07-15 97.84 98.34 96.48 97.75 0.1M
2021-07-14 99.25 99.54 97.80 98.16 0.1M
2021-07-13 100.63 100.98 98.80 98.89 0.1M
2021-07-12 99.77 100.94 99.60 100.78 0.1M
2021-07-09 99.69 100.66 99.12 100.09 0.1M
2021-07-08 97.88 99.88 97.54 98.80 0.1M
2021-07-07 100.10 100.48 98.92 99.44 0.1M
2021-07-06 98.89 100.33 97.67 100.03 0.1M
2021-07-02 99.24 99.24 97.49 98.30 0.1M
2021-07-01 98.89 98.94 98.07 98.67 0.1M
2021-06-30 98.80 99.06 97.20 98.12 0.1M
2021-06-29 98.51 100.01 98.00 99.26 0.1M
2021-06-28 96.00 98.39 95.75 98.11 0.1M
2021-06-25 95.51 96.65 95.51 95.96 0.3M
2021-06-24 95.44 95.79 94.80 95.51 0.1M
2021-06-23 95.68 96.50 94.68 94.93 0.1M
2021-06-22 94.58 95.79 93.26 95.66 0.1M
2021-06-21 92.64 95.44 92.37 94.79 0.1M
2021-06-18 93.23 94.34 92.22 92.35 0.3M
2021-06-17 96.36 96.50 94.74 95.11 0.1M
2021-06-16 94.97 96.64 94.60 96.45 0.1M
2021-06-15 95.04 95.22 94.15 95.09 0.3M
2021-06-14 94.76 95.17 94.39 94.67 0.1M
2021-06-11 93.86 94.54 93.45 94.54 0.0M
2021-06-10 93.69 93.75 92.99 93.34 0.1M
2021-06-09 94.79 95.74 93.19 93.45 0.1M
2021-06-08 94.62 94.92 93.13 94.20 0.1M
2021-06-07 93.44 94.15 93.03 94.07 0.1M
2021-06-04 92.79 94.51 92.53 93.48 0.1M
2021-06-03 95.13 95.13 92.07 92.43 0.2M
2021-06-02 96.07 96.70 95.09 95.40 0.4M
2021-06-01 95.75 96.69 94.37 95.66 0.2M
2021-05-28 95.76 96.82 95.55 95.57 0.1M
2021-05-27 95.39 96.46 94.91 95.49 0.2M
2021-05-26 93.66 95.41 93.66 94.86 0.1M
2021-05-25 92.79 93.92 92.48 93.37 0.1M
2021-05-24 92.90 93.54 92.32 92.61 0.1M
2021-05-21 93.93 94.93 92.60 92.60 0.1M
2021-05-20 92.49 93.36 92.19 93.01 0.1M
2021-05-19 91.55 92.66 90.64 92.41 0.1M
2021-05-18 94.81 95.53 92.72 92.73 0.1M
2021-05-17 93.33 95.47 92.52 94.83 0.1M
2021-05-14 93.49 93.99 92.88 93.63 0.1M
2021-05-13 90.33 92.91 90.33 92.28 0.1M
2021-05-12 91.56 92.04 89.29 89.92 0.2M
2021-05-11 89.78 93.42 89.54 92.55 0.3M
2021-05-10 91.72 92.44 90.78 91.31 0.2M
2021-05-07 92.03 92.80 91.28 91.87 0.2M
2021-05-06 91.55 92.61 91.09 91.75 0.2M
2021-05-05 93.05 94.05 91.12 91.89 0.3M
2021-05-04 91.78 92.98 90.99 92.73 0.1M
2021-05-03 94.11 94.22 91.70 92.40 0.2M
2021-04-30 93.26 94.32 92.48 93.39 0.4M
2021-04-29 95.49 95.49 93.32 93.85 0.1M
2021-04-28 95.04 96.13 94.79 94.91 0.1M
2021-04-27 96.20 96.88 94.58 95.59 0.2M
2021-04-26 98.56 99.45 95.77 96.21 0.2M
2021-04-23 96.03 98.30 95.62 97.54 0.2M
2021-04-22 95.55 96.22 94.54 95.63 0.1M
2021-04-21 91.02 95.51 90.95 94.79 0.2M
2021-04-20 92.34 94.45 90.01 90.57 0.3M
2021-04-19 95.55 96.76 93.74 96.61 0.2M
2021-04-16 96.31 96.96 95.49 95.85 0.1M
2021-04-15 95.99 96.68 94.79 95.88 0.1M
2021-04-14 95.15 96.78 95.01 95.15 0.1M
2021-04-13 94.53 95.00 93.28 94.50 0.1M
2021-04-12 95.07 95.82 94.20 94.80 0.1M
2021-04-09 95.04 96.27 94.38 95.36 0.1M
2021-04-08 97.11 97.34 93.77 94.62 0.2M
2021-04-07 97.86 98.01 95.80 96.52 0.3M
2021-04-06 97.46 98.61 97.30 98.23 0.1M
2021-04-05 96.60 97.85 95.54 96.91 0.1M
2021-04-01 93.95 96.38 93.95 95.93 0.2M
2021-03-31 94.47 96.18 93.07 93.07 0.3M
2021-03-30 92.53 94.61 91.17 94.22 0.2M
2021-03-29 95.63 96.69 92.44 92.58 0.2M
2021-03-26 95.51 96.10 94.36 96.08 0.2M
2021-03-25 92.06 95.02 91.78 94.68 0.1M
2021-03-24 94.65 95.70 92.88 92.99 0.2M
2021-03-23 94.51 95.99 93.04 93.75 0.2M
2021-03-22 95.26 96.42 93.06 95.00 0.3M
2021-03-19 96.57 97.33 94.63 94.98 0.8M
2021-03-18 98.91 100.34 96.21 96.76 0.2M
2021-03-17 99.73 100.40 97.66 99.89 0.2M
2021-03-16 102.70 102.70 99.80 100.11 0.2M
2021-03-15 104.36 104.36 100.47 102.35 0.2M
2021-03-12 103.85 105.25 103.71 104.63 0.1M
2021-03-11 105.10 105.39 103.84 104.14 0.2M
2021-03-10 102.86 104.11 102.54 103.52 0.1M
2021-03-09 102.09 104.64 101.53 102.54 0.2M
2021-03-08 100.54 102.50 99.04 100.48 0.1M
2021-03-05 99.78 100.59 96.09 100.37 0.2M
2021-03-04 101.32 101.53 97.36 97.87 0.2M
2021-03-03 105.27 105.42 101.97 102.12 0.2M
2021-03-02 105.83 105.83 103.16 104.15 0.1M
2021-03-01 109.81 111.77 105.54 105.64 0.3M
2021-02-26 107.35 109.76 105.11 108.59 0.3M
2021-02-25 108.73 109.45 106.51 106.51 0.1M
2021-02-24 105.63 109.69 105.03 109.55 0.3M
2021-02-23 104.17 105.60 102.10 105.03 0.1M
2021-02-22 105.18 106.58 104.87 106.34 0.1M
2021-02-19 105.54 106.83 103.38 106.00 0.1M
2021-02-18 104.68 106.18 103.33 104.89 0.1M
2021-02-17 105.21 106.11 103.51 105.10 0.2M
2021-02-16 107.98 108.35 105.74 106.50 0.1M
2021-02-12 105.79 107.48 103.52 107.48 0.1M
2021-02-11 104.60 106.43 104.08 106.12 0.1M
2021-02-10 107.45 108.09 102.57 103.77 0.3M
2021-02-09 105.08 107.12 103.47 106.55 0.2M
2021-02-08 100.34 105.14 100.11 105.05 0.2M
2021-02-05 100.17 100.57 97.46 99.67 0.1M
2021-02-04 97.10 99.13 96.52 99.05 0.1M
2021-02-03 96.52 96.73 94.91 96.25 0.2M
2021-02-02 95.26 97.56 94.55 97.13 0.2M
2021-02-01 91.96 94.23 90.00 94.04 0.3M
2021-01-29 96.38 98.41 91.24 91.71 1.0M
2021-01-28 101.15 101.62 96.65 96.65 0.3M
2021-01-27 98.88 103.08 97.82 99.86 0.3M
2021-01-26 102.32 103.55 100.98 101.21 0.2M
2021-01-25 99.97 103.06 99.25 102.13 0.4M
2021-01-22 96.55 100.08 96.55 100.08 0.2M
2021-01-21 98.82 99.04 95.07 96.98 0.2M
2021-01-20 101.14 103.39 97.15 98.67 0.2M
2021-01-19 99.37 101.80 99.37 100.85 0.3M
2021-01-15 105.29 105.82 97.93 98.42 0.3M
2021-01-14 106.87 109.19 106.66 106.75 0.2M
2021-01-13 105.72 108.14 105.72 106.59 0.2M
2021-01-12 104.06 106.15 104.06 105.94 0.1M
2021-01-11 103.49 104.68 102.69 104.07 0.2M
2021-01-08 102.54 105.22 102.14 104.82 0.3M
2021-01-07 97.22 101.89 96.07 101.87 0.3M
2021-01-06 93.29 97.54 92.68 97.20 0.3M
2021-01-05 90.81 93.36 90.81 92.23 0.2M
2021-01-04 93.85 94.34 88.98 90.88 0.2M