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
2022-12-30 109.84 109.84 108.35 109.03 0.1M
2022-12-29 109.48 111.05 109.48 110.68 0.1M
2022-12-28 110.40 111.28 108.18 108.29 0.1M
2022-12-27 109.77 110.59 108.82 110.33 0.1M
2022-12-23 110.35 110.65 109.59 109.62 0.1M
2022-12-22 111.63 111.63 108.76 110.14 0.1M
2022-12-21 111.87 113.31 111.04 112.88 0.1M
2022-12-20 108.98 111.93 108.91 111.37 0.1M
2022-12-19 110.46 111.42 108.83 109.43 0.1M
2022-12-16 111.53 112.27 108.64 110.13 0.6M
2022-12-15 115.47 115.47 111.44 112.72 0.2M
2022-12-14 117.34 118.36 114.88 116.43 0.1M
2022-12-13 119.60 120.54 117.48 117.73 0.1M
2022-12-12 115.99 118.03 115.99 117.32 0.1M
2022-12-09 116.77 118.38 116.26 116.53 0.3M
2022-12-08 114.90 117.25 114.53 117.06 0.1M
2022-12-07 111.92 114.17 111.62 114.03 0.1M
2022-12-06 114.59 114.64 112.29 112.62 0.1M
2022-12-05 114.02 114.73 111.88 114.08 0.1M
2022-12-02 113.27 116.23 112.92 115.27 0.1M
2022-12-01 116.06 116.30 114.53 114.95 0.1M
2022-11-30 112.41 115.89 111.07 115.82 0.2M
2022-11-29 113.41 116.41 112.31 112.47 0.1M
2022-11-28 116.22 116.22 112.60 113.54 0.1M
2022-11-25 116.90 117.47 116.42 116.74 0.0M
2022-11-23 117.26 117.74 116.04 116.79 0.1M
2022-11-22 116.66 117.30 115.84 117.12 0.1M
2022-11-21 116.10 116.53 115.27 115.86 0.1M
2022-11-18 117.97 117.97 115.12 116.18 0.1M
2022-11-17 113.91 115.87 113.42 115.78 0.1M
2022-11-16 116.00 117.33 114.87 115.64 0.1M
2022-11-15 111.96 116.23 111.64 116.01 0.2M
2022-11-14 110.19 112.70 110.19 110.68 0.1M
2022-11-11 114.75 114.75 111.10 111.26 0.1M
2022-11-10 112.43 113.90 111.20 113.86 0.1M
2022-11-09 108.44 110.03 107.95 108.28 0.1M
2022-11-08 112.97 112.97 109.42 109.63 0.1M
2022-11-07 108.69 112.99 108.61 112.61 0.2M
2022-11-04 110.71 111.46 108.20 108.91 0.2M
2022-11-03 109.37 110.05 108.40 109.29 0.1M
2022-11-02 114.29 114.99 110.16 110.68 0.2M
2022-11-01 113.40 115.70 112.85 115.10 0.3M
2022-10-31 115.18 115.18 111.63 112.48 0.5M
2022-10-28 111.45 111.89 109.88 111.73 0.2M
2022-10-27 109.14 111.41 108.01 111.06 0.2M
2022-10-26 111.88 113.01 107.86 108.00 0.4M
2022-10-25 104.34 112.07 104.34 111.91 0.4M
2022-10-24 101.73 104.73 101.54 103.93 0.2M
2022-10-21 98.94 101.58 97.71 101.52 0.4M
2022-10-20 100.49 101.55 96.34 97.68 0.2M
2022-10-19 96.21 101.46 95.80 100.36 0.2M
2022-10-18 97.62 98.48 96.00 96.97 0.2M
2022-10-17 92.55 97.14 92.55 96.55 0.2M
2022-10-14 93.06 93.06 90.42 91.05 0.1M
2022-10-13 89.11 92.27 88.16 91.97 0.1M
2022-10-12 92.44 92.44 90.60 90.60 0.1M
2022-10-11 92.91 93.60 91.29 92.29 0.2M
2022-10-10 94.10 94.10 92.04 93.47 0.1M
2022-10-07 95.24 95.24 92.16 93.40 0.1M
2022-10-06 96.24 97.49 95.96 96.52 0.1M
2022-10-05 94.98 97.13 94.98 96.61 0.1M
2022-10-04 96.79 98.04 95.53 96.13 0.2M
2022-10-03 93.00 95.37 92.87 95.15 0.1M
2022-09-30 94.11 95.66 92.35 92.39 0.2M
2022-09-29 94.01 94.21 92.45 94.11 0.1M
2022-09-28 93.22 95.23 92.27 94.71 0.1M
2022-09-27 93.00 94.04 91.99 92.91 0.1M
2022-09-26 92.17 94.30 91.68 92.22 0.1M
2022-09-23 92.00 93.28 90.85 92.38 0.2M
2022-09-22 93.18 93.30 91.91 92.78 0.1M
2022-09-21 94.94 96.41 93.54 93.76 0.1M
2022-09-20 94.79 95.39 92.71 94.08 0.1M
2022-09-19 92.56 95.39 92.56 95.21 0.1M
2022-09-16 92.12 93.25 90.09 93.21 0.3M
2022-09-15 93.74 94.29 91.67 92.26 0.1M
2022-09-14 94.88 94.88 93.07 94.25 0.2M
2022-09-13 96.37 96.63 94.26 94.70 0.1M
2022-09-12 98.06 98.88 97.52 98.33 0.1M
2022-09-09 97.07 98.44 97.01 97.09 0.1M
2022-09-08 96.01 97.63 95.51 96.49 0.1M
2022-09-07 93.56 96.85 93.56 96.53 0.1M
2022-09-06 94.00 94.00 92.16 93.17 0.1M
2022-09-02 95.93 96.33 93.64 94.01 0.1M
2022-09-01 94.24 94.93 92.98 94.83 0.1M
2022-08-31 94.98 95.72 94.17 94.69 0.2M
2022-08-30 97.19 97.25 94.11 94.61 0.1M
2022-08-29 96.24 97.23 95.73 96.81 0.1M
2022-08-26 99.82 100.25 96.88 97.07 0.1M
2022-08-25 98.28 99.92 98.02 99.82 0.1M
2022-08-24 97.84 98.87 97.09 98.17 0.1M
2022-08-23 99.18 100.30 97.44 97.84 0.1M
2022-08-22 100.17 100.96 99.11 99.39 0.1M
2022-08-19 101.59 102.06 100.71 101.18 0.1M
2022-08-18 102.31 103.30 101.24 102.45 0.1M
2022-08-17 101.46 102.91 100.80 102.61 0.1M
2022-08-16 100.70 102.73 100.28 102.42 0.1M
2022-08-15 101.26 102.45 101.26 101.64 0.1M
2022-08-12 99.44 100.76 98.22 100.42 0.1M
2022-08-11 100.00 100.00 98.43 98.77 0.1M
2022-08-10 98.80 99.66 97.46 99.28 0.1M
2022-08-09 96.90 97.24 95.93 96.97 0.1M
2022-08-08 96.34 97.49 96.16 97.12 0.1M
2022-08-05 95.66 96.20 94.89 96.14 0.1M
2022-08-04 97.65 98.19 95.93 96.73 0.1M
2022-08-03 96.25 97.83 96.01 97.48 0.1M
2022-08-02 96.11 96.11 94.94 96.05 0.1M
2022-08-01 95.17 96.64 94.45 96.28 0.2M
2022-07-29 93.89 96.26 93.89 96.19 0.2M
2022-07-28 91.39 93.82 90.93 93.76 0.1M
2022-07-27 90.28 91.82 89.58 91.31 0.1M
2022-07-26 88.59 90.13 88.13 90.06 0.1M
2022-07-25 89.35 89.59 88.21 89.24 0.1M
2022-07-22 91.08 91.54 87.46 89.11 0.2M
2022-07-21 87.59 90.77 87.59 90.56 0.2M
2022-07-20 86.00 87.88 84.26 87.26 0.3M
2022-07-19 81.49 82.69 80.86 82.69 0.1M
2022-07-18 82.26 82.62 79.93 80.36 0.1M
2022-07-15 80.43 82.04 79.64 81.61 0.1M
2022-07-14 78.00 79.18 76.88 78.97 0.1M
2022-07-13 77.57 79.18 77.25 78.90 0.1M
2022-07-12 80.39 80.95 78.05 78.40 0.1M
2022-07-11 80.78 81.08 79.90 80.12 0.1M
2022-07-08 81.22 82.53 79.97 81.15 0.1M
2022-07-07 81.83 83.08 80.97 81.86 0.1M
2022-07-06 80.44 82.22 80.34 81.40 0.1M
2022-07-05 79.28 80.94 77.17 80.93 0.2M
2022-07-01 80.95 81.93 79.63 80.59 0.1M
2022-06-30 78.97 81.49 78.70 80.89 0.1M
2022-06-29 79.80 80.21 77.64 79.74 0.1M
2022-06-28 81.12 81.51 79.29 79.44 0.1M
2022-06-27 82.56 82.56 80.61 80.71 0.1M
2022-06-24 79.52 81.79 79.42 81.76 0.2M
2022-06-23 77.69 79.06 77.24 78.94 0.1M
2022-06-22 75.58 77.75 75.08 77.42 0.1M
2022-06-21 76.04 77.26 75.11 76.56 0.1M
2022-06-17 74.50 75.83 74.25 75.10 0.2M
2022-06-16 74.08 74.55 73.20 73.66 0.2M
2022-06-15 75.19 76.75 74.72 75.38 0.1M
2022-06-14 75.20 75.65 73.60 74.23 0.1M
2022-06-13 75.86 77.09 74.95 75.17 0.1M
2022-06-10 78.20 78.32 76.55 77.88 0.1M
2022-06-09 80.17 80.84 78.92 79.39 0.1M
2022-06-08 81.81 81.94 80.30 80.77 0.1M
2022-06-07 80.07 82.00 79.64 81.95 0.1M
2022-06-06 82.07 82.07 80.57 81.03 0.1M
2022-06-03 81.66 81.66 80.53 81.10 0.1M
2022-06-02 80.21 82.31 80.05 82.25 0.1M
2022-06-01 79.41 80.31 78.51 79.79 0.1M
2022-05-31 78.59 79.65 76.96 79.14 0.2M
2022-05-27 77.34 79.86 77.34 79.25 0.2M
2022-05-26 77.52 78.77 75.87 76.39 0.2M
2022-05-25 76.97 77.71 76.27 76.92 0.1M
2022-05-24 77.20 77.70 75.73 77.23 0.1M
2022-05-23 78.61 78.61 76.73 77.55 0.1M
2022-05-20 78.00 78.23 74.82 77.35 0.2M
2022-05-19 77.11 78.75 76.66 77.46 0.1M
2022-05-18 77.92 79.03 76.71 77.20 0.2M
2022-05-17 78.91 79.49 77.94 79.47 0.1M
2022-05-16 78.05 78.19 76.90 77.53 0.1M
2022-05-13 78.61 79.28 77.75 78.47 0.1M
2022-05-12 75.62 77.61 75.37 77.52 0.1M
2022-05-11 77.71 78.72 75.96 76.32 0.1M
2022-05-10 78.31 79.19 76.85 77.63 0.1M
2022-05-09 78.69 78.73 76.82 77.31 0.1M
2022-05-06 80.28 80.60 78.51 79.57 0.1M
2022-05-05 83.11 83.22 79.78 80.66 0.1M
2022-05-04 80.43 84.50 80.25 84.46 0.1M
2022-05-03 79.99 81.01 79.27 80.43 0.1M
2022-05-02 80.93 81.32 78.40 80.44 0.1M
2022-04-29 81.53 82.89 80.56 80.69 0.3M
2022-04-28 82.40 83.01 80.94 82.14 0.1M
2022-04-27 81.71 83.13 81.03 81.34 0.2M
2022-04-26 83.28 84.38 81.20 81.47 0.2M
2022-04-25 83.28 84.68 81.77 84.22 0.2M
2022-04-22 85.29 86.01 83.54 83.56 0.2M
2022-04-21 88.29 89.07 84.69 85.28 0.2M
2022-04-20 88.53 88.82 86.71 87.52 0.2M
2022-04-19 91.01 91.39 87.19 87.56 0.2M
2022-04-18 92.91 95.06 92.91 94.19 0.1M
2022-04-14 96.26 96.28 93.79 93.81 0.1M
2022-04-13 95.01 95.84 94.38 95.75 0.1M
2022-04-12 95.18 96.20 94.29 94.51 0.1M
2022-04-11 95.64 96.29 93.71 93.90 0.1M
2022-04-08 98.37 99.09 96.02 96.02 0.1M
2022-04-07 98.00 99.03 97.86 98.54 0.1M
2022-04-06 98.21 99.22 97.44 98.19 0.1M
2022-04-05 101.79 101.80 98.99 99.43 0.1M
2022-04-04 101.88 102.26 100.64 102.22 0.1M
2022-04-01 99.65 102.67 99.65 102.33 0.2M
2022-03-31 99.30 101.13 99.30 99.71 0.1M
2022-03-30 101.22 101.22 99.21 99.60 0.1M
2022-03-29 101.07 102.33 99.98 101.02 0.1M
2022-03-28 99.34 100.60 98.42 99.58 0.1M
2022-03-25 99.13 99.73 98.45 99.69 0.1M
2022-03-24 98.36 99.02 97.78 98.87 0.1M
2022-03-23 98.95 99.61 97.86 98.00 0.1M
2022-03-22 100.18 101.79 99.04 99.78 0.1M
2022-03-21 99.13 100.05 98.61 99.62 0.1M
2022-03-18 98.05 99.95 97.36 99.91 0.3M
2022-03-17 96.72 98.39 96.12 97.51 0.1M
2022-03-16 95.97 97.44 94.71 96.85 0.1M
2022-03-15 94.71 95.69 93.01 94.98 0.1M
2022-03-14 93.55 94.26 92.57 93.81 0.1M
2022-03-11 95.06 95.84 93.09 93.09 0.1M
2022-03-10 94.71 95.34 93.65 94.46 0.1M
2022-03-09 96.47 97.77 95.75 96.38 0.1M
2022-03-08 93.84 96.53 93.36 94.33 0.1M
2022-03-07 97.77 97.77 94.49 94.54 0.1M
2022-03-04 98.09 98.66 97.05 97.62 0.1M
2022-03-03 99.53 99.91 97.63 99.41 0.1M
2022-03-02 98.73 99.87 97.90 98.69 0.1M
2022-03-01 99.41 100.19 97.69 97.76 0.2M
2022-02-28 98.72 99.69 98.23 99.41 0.2M
2022-02-25 99.57 100.36 98.38 100.07 0.1M
2022-02-24 94.45 99.46 94.12 99.26 0.1M
2022-02-23 100.21 100.41 97.11 97.37 0.1M
2022-02-22 100.82 101.73 98.37 99.17 0.1M
2022-02-18 101.56 102.52 100.76 101.43 0.3M
2022-02-17 103.13 103.23 101.96 102.45 0.1M
2022-02-16 103.56 105.33 102.02 104.63 0.1M
2022-02-15 104.34 104.94 102.04 104.05 0.1M
2022-02-14 102.13 104.66 101.89 102.68 0.2M
2022-02-11 102.05 103.30 100.32 101.68 0.1M
2022-02-10 101.00 103.41 100.44 101.23 0.1M
2022-02-09 103.25 104.00 101.24 103.19 0.1M
2022-02-08 99.64 102.38 99.57 101.97 0.1M
2022-02-07 99.85 101.00 98.23 99.55 0.1M
2022-02-04 99.69 101.00 98.36 99.94 0.1M
2022-02-03 101.81 102.92 99.84 100.37 0.1M
2022-02-02 102.21 103.51 101.22 103.27 0.2M
2022-02-01 101.12 103.87 100.45 102.14 0.3M
2022-01-31 95.22 101.45 94.63 101.17 0.4M
2022-01-28 88.57 94.61 87.49 94.45 0.2M
2022-01-27 88.14 89.50 85.55 86.27 0.1M
2022-01-26 91.16 91.30 86.96 87.74 0.1M
2022-01-25 91.98 92.48 89.15 89.50 0.2M
2022-01-24 89.50 93.82 88.42 93.10 0.2M
2022-01-21 89.36 91.51 88.36 89.50 0.2M
2022-01-20 91.39 93.45 89.67 89.83 0.1M
2022-01-19 91.78 93.65 90.36 90.91 0.1M
2022-01-18 93.00 93.72 91.06 91.65 0.1M
2022-01-14 95.17 96.60 94.23 95.05 0.1M
2022-01-13 97.97 98.51 95.68 95.88 0.1M
2022-01-12 98.21 99.21 96.20 97.37 0.1M
2022-01-11 97.78 97.78 95.11 97.19 0.1M
2022-01-10 97.10 97.35 95.49 97.35 0.1M
2022-01-07 100.01 100.01 97.63 97.77 0.1M
2022-01-06 101.14 101.75 100.18 100.39 0.1M
2022-01-05 101.99 103.65 101.00 101.14 0.1M
2022-01-04 107.01 107.47 101.50 101.99 0.1M
2022-01-03 107.33 108.76 105.95 106.44 0.1M