Badger Meter

BMI
🏛️ usa →
177.03
Last Update: 2025-09-29
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
2023-12-29 155.60 156.35 154.23 154.37 0.1M
2023-12-28 155.31 156.75 154.29 155.29 0.1M
2023-12-27 156.00 156.95 155.27 155.98 0.1M
2023-12-26 154.56 156.33 153.99 155.67 0.1M
2023-12-22 153.75 155.36 153.19 154.55 0.1M
2023-12-21 151.98 153.59 151.22 152.36 0.1M
2023-12-20 154.23 155.76 150.75 150.98 0.1M
2023-12-19 153.51 156.69 153.29 154.57 0.2M
2023-12-18 152.55 152.85 148.49 152.52 0.1M
2023-12-15 157.71 158.38 152.61 152.74 0.4M
2023-12-14 157.57 158.47 155.98 157.10 0.2M
2023-12-13 151.54 155.84 151.17 154.88 0.2M
2023-12-12 151.47 152.94 149.93 151.74 0.1M
2023-12-11 150.51 151.58 149.55 151.37 0.1M
2023-12-08 148.72 151.36 148.55 150.72 0.1M
2023-12-07 150.13 150.72 148.07 148.34 0.1M
2023-12-06 150.40 152.57 150.19 150.20 0.1M
2023-12-05 150.78 150.80 149.11 149.47 0.1M
2023-12-04 147.76 151.14 147.76 150.91 0.1M
2023-12-01 146.70 149.29 145.36 149.11 0.2M
2023-11-30 146.94 147.45 146.00 147.37 0.1M
2023-11-29 148.32 150.03 145.55 146.80 0.1M
2023-11-28 148.61 148.96 146.22 146.92 0.1M
2023-11-27 149.50 151.31 149.00 149.44 0.1M
2023-11-24 149.29 150.23 148.99 149.55 0.0M
2023-11-22 149.27 151.09 148.31 148.87 0.1M
2023-11-21 146.30 147.34 145.39 147.34 0.1M
2023-11-20 148.26 148.52 146.42 146.67 0.1M
2023-11-17 148.86 149.38 148.17 148.39 0.1M
2023-11-16 147.73 149.03 146.80 148.11 0.1M
2023-11-15 150.40 153.41 148.15 148.22 0.1M
2023-11-14 148.28 150.85 146.19 150.46 0.2M
2023-11-13 143.87 148.30 143.56 144.63 0.2M
2023-11-10 143.02 143.10 140.17 142.32 0.1M
2023-11-09 143.09 144.17 141.06 141.65 0.2M
2023-11-08 143.88 143.95 139.96 141.74 0.2M
2023-11-07 142.01 145.68 140.63 143.60 0.2M
2023-11-06 142.41 142.41 140.00 141.97 0.2M
2023-11-03 144.89 147.00 142.47 142.92 0.1M
2023-11-02 140.00 142.46 137.96 142.40 0.2M
2023-11-01 138.03 138.87 136.31 138.77 0.1M
2023-10-31 138.20 139.42 137.16 138.55 0.1M
2023-10-30 139.42 139.42 137.18 137.61 0.1M
2023-10-27 137.06 138.79 135.37 137.89 0.1M
2023-10-26 138.90 140.48 136.91 137.63 0.1M
2023-10-25 137.08 140.05 135.27 137.15 0.2M
2023-10-24 136.96 137.08 135.03 136.91 0.2M
2023-10-23 136.94 137.73 134.06 135.61 0.3M
2023-10-20 140.74 141.78 135.68 136.94 0.5M
2023-10-19 140.30 145.00 137.26 138.83 0.4M
2023-10-18 138.66 138.99 134.64 134.79 0.2M
2023-10-17 136.50 140.67 136.47 139.82 0.2M
2023-10-16 136.41 137.79 134.66 137.17 0.2M
2023-10-13 139.82 139.90 135.32 136.02 0.2M
2023-10-12 142.11 143.14 139.01 139.90 0.2M
2023-10-11 142.66 144.12 140.30 141.33 0.1M
2023-10-10 143.46 145.80 142.11 143.21 0.1M
2023-10-09 142.44 143.73 141.04 143.03 0.1M
2023-10-06 142.11 144.79 140.89 142.99 0.1M
2023-10-05 142.35 143.73 140.75 142.36 0.1M
2023-10-04 142.09 143.78 140.50 142.48 0.1M
2023-10-03 142.23 142.68 141.09 142.30 0.1M
2023-10-02 142.89 143.11 141.06 142.91 0.3M
2023-09-29 148.01 148.56 139.01 143.87 0.5M
2023-09-28 152.49 157.43 152.49 155.49 0.2M
2023-09-27 151.48 153.20 151.06 152.34 0.1M
2023-09-26 151.44 152.50 150.02 150.40 0.1M
2023-09-25 151.44 153.42 151.39 151.97 0.1M
2023-09-22 152.66 153.40 152.05 152.36 0.1M
2023-09-21 156.55 156.55 152.60 152.60 0.2M
2023-09-20 159.49 160.70 157.76 157.77 0.1M
2023-09-19 161.93 161.93 158.15 158.83 0.1M
2023-09-18 161.21 163.73 160.21 161.67 0.1M
2023-09-15 159.33 161.97 157.63 160.83 0.6M
2023-09-14 159.46 160.71 158.43 159.36 0.1M
2023-09-13 160.45 161.47 158.52 158.74 0.1M
2023-09-12 160.23 162.59 160.23 160.45 0.1M
2023-09-11 161.82 162.58 159.43 161.79 0.1M
2023-09-08 162.78 162.78 159.99 160.63 0.1M
2023-09-07 163.55 164.67 161.13 162.52 0.1M
2023-09-06 162.43 164.79 162.00 163.67 0.1M
2023-09-05 166.79 166.93 157.57 161.95 0.1M
2023-09-01 167.15 168.50 166.70 167.63 0.1M
2023-08-31 166.46 168.30 165.87 166.08 0.1M
2023-08-30 165.86 168.70 165.86 166.12 0.1M
2023-08-29 165.36 166.00 164.50 165.86 0.3M
2023-08-28 163.23 166.10 163.23 165.70 0.1M
2023-08-25 162.59 163.79 161.10 162.70 0.1M
2023-08-24 162.57 164.40 160.59 161.07 0.1M
2023-08-23 160.76 164.07 159.09 162.84 0.1M
2023-08-22 160.00 161.56 158.29 160.02 0.1M
2023-08-21 159.49 161.54 159.11 160.26 0.1M
2023-08-18 158.76 160.95 156.28 159.49 0.2M
2023-08-17 163.75 165.16 159.71 159.89 0.1M
2023-08-16 168.42 169.55 163.76 163.96 0.1M
2023-08-15 169.52 170.86 167.32 168.30 0.2M
2023-08-14 168.10 169.73 167.18 169.54 0.2M
2023-08-11 164.16 166.90 163.53 166.83 0.2M
2023-08-10 162.47 165.12 162.42 164.15 0.1M
2023-08-09 162.08 162.26 159.01 162.05 0.2M
2023-08-08 164.90 164.90 159.56 162.48 0.2M
2023-08-07 166.58 167.95 164.72 165.29 0.1M
2023-08-04 162.78 166.94 161.09 165.24 0.3M
2023-08-03 162.07 164.27 161.76 163.61 0.1M
2023-08-02 162.33 165.16 161.59 163.48 0.1M
2023-08-01 163.96 166.36 161.43 162.63 0.1M
2023-07-31 162.99 165.51 162.15 164.64 0.3M
2023-07-28 164.21 165.16 161.52 162.26 0.1M
2023-07-27 163.08 164.07 160.76 162.52 0.1M
2023-07-26 165.00 166.10 162.28 163.20 0.2M
2023-07-25 163.62 166.96 163.62 164.81 0.2M
2023-07-24 165.00 167.00 162.26 163.51 0.4M
2023-07-21 158.99 164.60 158.36 164.00 0.6M
2023-07-20 158.00 158.00 149.18 157.04 0.3M
2023-07-19 147.51 147.51 144.05 145.65 0.2M
2023-07-18 146.00 147.19 144.93 147.07 0.2M
2023-07-17 142.88 148.60 142.88 146.40 0.2M
2023-07-14 142.49 144.12 142.13 142.38 0.1M
2023-07-13 143.74 144.67 142.55 143.02 0.2M
2023-07-12 148.21 148.21 143.84 143.90 0.2M
2023-07-11 144.26 146.71 143.99 146.50 0.2M
2023-07-10 139.39 144.04 139.39 143.70 0.2M
2023-07-07 140.32 142.60 139.93 140.08 0.2M
2023-07-06 140.12 141.34 138.71 140.30 0.1M
2023-07-05 145.94 146.45 140.55 141.62 0.2M
2023-07-03 146.92 147.61 145.80 146.98 0.1M
2023-06-30 148.12 149.24 146.80 147.56 0.2M
2023-06-29 143.89 148.66 143.43 147.31 0.2M
2023-06-28 144.41 145.56 143.25 144.32 0.2M
2023-06-27 144.90 145.54 143.88 144.71 0.1M
2023-06-26 144.19 145.77 143.15 144.19 0.2M
2023-06-23 145.64 147.14 143.55 143.66 0.2M
2023-06-22 150.52 150.80 146.32 147.05 0.2M
2023-06-21 148.66 152.72 148.12 150.95 0.1M
2023-06-20 149.50 151.92 148.88 149.35 0.1M
2023-06-16 150.87 150.87 147.83 149.50 0.4M
2023-06-15 149.64 150.73 148.11 149.53 0.2M
2023-06-14 152.00 152.45 149.81 150.24 0.2M
2023-06-13 153.60 156.15 151.15 152.03 0.2M
2023-06-12 152.97 155.25 151.44 153.60 0.2M
2023-06-09 151.69 153.31 150.14 152.51 0.2M
2023-06-08 150.06 152.49 148.66 151.03 0.2M
2023-06-07 146.77 151.09 146.77 150.77 0.3M
2023-06-06 143.30 146.99 142.05 146.33 0.1M
2023-06-05 143.45 144.78 140.65 143.76 0.2M
2023-06-02 142.07 145.30 140.19 145.00 0.1M
2023-06-01 138.40 142.19 137.29 142.07 0.2M
2023-05-31 139.03 139.90 136.73 137.87 0.4M
2023-05-30 139.30 141.91 139.19 139.69 0.1M
2023-05-26 137.02 139.37 137.02 139.19 0.1M
2023-05-25 139.06 139.08 136.32 136.86 0.2M
2023-05-24 138.96 139.37 136.68 138.40 0.1M
2023-05-23 140.39 142.57 139.74 139.94 0.1M
2023-05-22 141.84 142.95 140.65 140.91 0.1M
2023-05-19 142.09 143.37 141.75 142.37 0.2M
2023-05-18 139.19 140.88 138.82 140.65 0.1M
2023-05-17 137.56 139.80 136.96 138.93 0.1M
2023-05-16 136.81 138.25 135.88 137.32 0.1M
2023-05-15 137.68 137.90 136.10 137.59 0.1M
2023-05-12 137.87 139.50 136.11 137.68 0.2M
2023-05-11 138.74 138.74 136.74 137.64 0.1M
2023-05-10 139.08 139.83 136.74 139.08 0.1M
2023-05-09 137.43 139.40 137.21 138.06 0.2M
2023-05-08 138.95 139.54 136.79 137.77 0.1M
2023-05-05 138.16 139.87 136.97 139.26 0.1M
2023-05-04 135.16 138.11 135.10 137.38 0.2M
2023-05-03 138.10 138.59 133.96 135.72 0.3M
2023-05-02 136.20 138.69 135.33 137.66 0.2M
2023-05-01 132.99 137.76 132.99 136.55 0.2M
2023-04-28 132.53 133.65 131.49 132.33 0.4M
2023-04-27 130.75 133.43 130.75 132.83 0.1M
2023-04-26 132.22 132.61 128.94 130.17 0.2M
2023-04-25 133.87 134.49 132.03 132.76 0.2M
2023-04-24 136.16 139.33 134.04 134.30 0.3M
2023-04-21 133.93 137.37 133.43 135.64 0.6M
2023-04-20 127.05 138.12 126.66 133.34 0.5M
2023-04-19 120.27 122.31 119.02 120.50 0.2M
2023-04-18 121.77 121.80 119.54 120.85 0.1M
2023-04-17 121.15 121.72 119.25 120.92 0.1M
2023-04-14 122.08 123.67 120.71 121.32 0.1M
2023-04-13 122.67 122.72 119.52 122.44 0.1M
2023-04-12 121.50 122.79 120.60 122.17 0.1M
2023-04-11 121.10 121.97 119.56 120.68 0.1M
2023-04-10 118.18 121.19 118.18 120.68 0.2M
2023-04-06 118.56 119.50 117.53 118.94 0.1M
2023-04-05 120.09 120.09 118.14 119.08 0.1M
2023-04-04 123.63 124.13 119.83 120.97 0.1M
2023-04-03 121.52 123.98 120.21 123.60 0.1M
2023-03-31 120.50 122.48 120.30 121.82 0.1M
2023-03-30 120.65 120.94 118.98 119.75 0.1M
2023-03-29 120.12 120.77 118.41 119.88 0.1M
2023-03-28 117.29 118.86 117.07 118.73 0.1M
2023-03-27 118.05 118.62 117.23 118.08 0.0M
2023-03-24 115.36 117.50 114.75 116.97 0.1M
2023-03-23 116.86 118.14 114.74 115.89 0.1M
2023-03-22 116.79 118.59 116.04 116.19 0.1M
2023-03-21 119.39 120.69 116.08 117.13 0.1M
2023-03-20 115.12 118.00 115.03 117.58 0.1M
2023-03-17 115.57 118.40 113.91 114.48 0.5M
2023-03-16 112.87 116.40 112.87 116.20 0.1M
2023-03-15 116.49 116.79 112.46 114.26 0.2M
2023-03-14 117.49 119.21 116.27 119.10 0.1M
2023-03-13 114.00 116.58 113.18 114.95 0.1M
2023-03-10 117.93 117.93 114.98 115.51 0.1M
2023-03-09 119.50 119.90 117.56 118.50 0.1M
2023-03-08 118.56 119.95 117.18 119.08 0.1M
2023-03-07 119.98 120.25 117.39 118.35 0.1M
2023-03-06 123.97 123.97 118.84 119.76 0.2M
2023-03-03 122.06 124.35 121.32 123.77 0.1M
2023-03-02 119.59 121.78 119.43 121.46 0.1M
2023-03-01 121.00 121.59 119.04 120.04 0.2M
2023-02-28 119.13 123.68 118.90 121.62 0.3M
2023-02-27 118.74 120.07 118.44 118.94 0.1M
2023-02-24 117.33 117.68 115.46 117.39 0.1M
2023-02-23 118.60 119.37 116.90 118.48 0.1M
2023-02-22 118.17 118.93 116.69 118.10 0.1M
2023-02-21 118.82 119.12 117.57 118.03 0.1M
2023-02-17 120.51 121.48 119.44 120.29 0.2M
2023-02-16 119.91 122.00 119.67 120.10 0.1M
2023-02-15 120.71 123.59 120.71 121.21 0.1M
2023-02-14 121.22 122.27 119.77 121.08 0.1M
2023-02-13 118.90 121.36 118.90 121.26 0.1M
2023-02-10 119.43 120.79 117.70 118.75 0.1M
2023-02-09 121.65 122.40 118.88 119.89 0.1M
2023-02-08 122.28 123.28 119.42 120.41 0.1M
2023-02-07 121.12 123.41 119.39 122.86 0.1M
2023-02-06 120.03 121.71 119.07 120.89 0.1M
2023-02-03 117.35 121.52 117.35 121.05 0.2M
2023-02-02 120.31 120.31 116.66 118.10 0.2M
2023-02-01 115.92 120.11 115.58 119.03 0.1M
2023-01-31 112.75 116.99 112.12 115.90 0.3M
2023-01-30 112.51 114.28 111.42 112.42 0.1M
2023-01-27 105.01 115.99 103.93 111.93 0.3M
2023-01-26 116.14 116.28 114.62 116.15 0.1M
2023-01-25 112.84 115.43 112.19 115.42 0.1M
2023-01-24 114.14 116.44 113.68 114.14 0.1M
2023-01-23 114.78 115.94 113.79 114.63 0.2M
2023-01-20 113.09 115.19 112.21 115.02 0.2M
2023-01-19 115.76 115.76 111.91 111.97 0.2M
2023-01-18 117.08 118.28 115.11 115.95 0.2M
2023-01-17 116.07 117.94 115.56 116.42 0.1M
2023-01-13 114.39 116.55 113.67 116.07 0.1M
2023-01-12 113.27 114.76 111.90 114.29 0.1M
2023-01-11 110.26 114.98 109.52 113.26 0.2M
2023-01-10 105.84 110.27 105.84 110.18 0.3M
2023-01-09 108.38 109.90 105.43 105.73 0.1M
2023-01-06 108.69 109.43 107.74 108.00 0.1M
2023-01-05 108.47 108.83 107.18 107.37 0.1M
2023-01-04 110.68 111.06 108.44 109.04 0.1M
2023-01-03 108.89 111.24 108.10 109.67 0.1M