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
2024-12-31 214.58 215.92 211.97 212.12 0.1M
2024-12-30 214.52 216.80 211.15 214.25 0.1M
2024-12-27 217.68 220.85 212.97 215.45 0.1M
2024-12-26 218.18 220.73 216.98 219.95 0.1M
2024-12-24 216.13 220.32 214.94 220.00 0.1M
2024-12-23 216.22 218.05 214.67 216.87 0.2M
2024-12-20 214.47 222.43 212.76 217.72 0.5M
2024-12-19 221.60 224.20 216.35 218.46 0.2M
2024-12-18 228.92 231.33 219.20 219.45 0.3M
2024-12-17 228.75 229.98 225.89 227.18 0.2M
2024-12-16 225.50 230.38 225.33 230.37 0.1M
2024-12-13 229.25 230.53 225.01 226.31 0.2M
2024-12-12 236.81 239.11 228.90 230.63 0.3M
2024-12-11 236.24 238.73 233.61 237.67 0.3M
2024-12-10 229.44 238.06 225.14 234.70 0.3M
2024-12-09 224.94 228.10 223.96 228.07 0.2M
2024-12-06 225.81 226.03 221.97 224.38 0.2M
2024-12-05 220.15 226.55 217.23 224.18 0.2M
2024-12-04 220.65 220.98 217.65 220.83 0.1M
2024-12-03 220.31 221.84 217.68 218.95 0.3M
2024-12-02 217.95 220.83 216.69 220.56 0.3M
2024-11-29 218.68 218.68 215.53 216.82 0.1M
2024-11-27 216.78 217.66 216.00 216.36 0.1M
2024-11-26 220.24 220.25 215.38 216.00 0.2M
2024-11-25 223.28 224.41 220.03 220.24 0.3M
2024-11-22 219.78 222.06 218.93 221.00 0.2M
2024-11-21 218.10 221.70 216.83 219.23 0.2M
2024-11-20 211.22 216.97 210.97 216.75 0.3M
2024-11-19 211.01 211.98 209.73 211.07 0.1M
2024-11-18 214.92 215.76 212.37 212.97 0.2M
2024-11-15 220.48 220.48 214.98 215.32 0.2M
2024-11-14 224.66 226.10 217.90 219.65 0.1M
2024-11-13 226.91 229.32 223.10 223.70 0.1M
2024-11-12 227.05 229.13 224.83 225.02 0.2M
2024-11-11 225.38 227.42 224.35 226.87 0.1M
2024-11-08 223.97 224.98 222.06 223.47 0.2M
2024-11-07 224.43 225.10 220.37 223.25 0.3M
2024-11-06 219.36 225.14 217.34 223.66 0.3M
2024-11-05 202.23 207.29 202.23 206.60 0.1M
2024-11-04 200.48 204.58 200.13 202.85 0.2M
2024-11-01 202.84 203.20 200.79 201.98 0.1M
2024-10-31 204.29 205.34 199.68 200.05 0.3M
2024-10-30 205.01 205.95 203.77 204.96 0.2M
2024-10-29 204.08 204.36 201.15 203.99 0.2M
2024-10-28 204.10 205.46 202.62 204.35 0.2M
2024-10-25 202.56 204.44 200.98 202.03 0.1M
2024-10-24 202.94 202.94 199.97 201.19 0.2M
2024-10-23 198.97 202.77 198.91 202.67 0.2M
2024-10-22 202.57 202.96 198.89 199.00 0.2M
2024-10-21 207.49 208.13 202.72 204.14 0.3M
2024-10-18 207.91 212.22 205.97 207.66 0.5M
2024-10-17 201.76 207.81 193.00 205.95 0.7M
2024-10-16 222.20 223.67 219.47 219.77 0.5M
2024-10-15 224.59 225.63 221.78 222.06 0.2M
2024-10-14 226.38 227.06 224.42 225.23 0.1M
2024-10-11 226.42 226.81 222.71 226.20 0.1M
2024-10-10 227.05 227.56 225.04 226.64 0.2M
2024-10-09 226.05 230.76 224.66 229.69 0.1M
2024-10-08 225.90 226.91 223.66 226.10 0.1M
2024-10-07 223.14 225.99 221.26 224.91 0.1M
2024-10-04 222.32 223.74 220.53 223.58 0.1M
2024-10-03 219.65 220.91 217.80 218.86 0.1M
2024-10-02 216.44 220.77 215.82 219.90 0.1M
2024-10-01 218.00 218.99 214.18 217.96 0.1M
2024-09-30 216.31 218.52 214.84 218.41 0.1M
2024-09-27 216.28 218.23 214.69 216.24 0.1M
2024-09-26 217.96 217.96 214.93 215.53 0.1M
2024-09-25 219.51 219.51 214.01 215.17 0.1M
2024-09-24 218.60 219.03 217.50 218.71 0.1M
2024-09-23 218.00 220.25 216.87 219.16 0.1M
2024-09-20 218.85 218.85 211.93 217.07 0.6M
2024-09-19 217.16 219.71 213.83 219.63 0.2M
2024-09-18 214.13 217.68 211.37 211.82 0.3M
2024-09-17 212.37 215.94 212.00 213.59 0.1M
2024-09-16 209.09 211.93 206.22 211.79 0.1M
2024-09-13 205.10 209.54 202.31 209.08 0.1M
2024-09-12 200.65 204.12 198.77 203.80 0.1M
2024-09-11 196.53 200.59 192.50 200.17 0.1M
2024-09-10 192.77 196.02 191.05 195.19 0.1M
2024-09-09 191.31 193.37 189.87 192.07 0.2M
2024-09-06 192.03 192.90 190.08 190.61 0.1M
2024-09-05 195.00 195.00 191.47 192.31 0.1M
2024-09-04 196.14 197.66 194.61 195.26 0.2M
2024-09-03 205.62 206.59 196.05 197.47 0.2M
2024-08-30 205.29 207.97 203.51 206.94 0.3M
2024-08-29 205.09 206.72 203.85 204.22 0.1M
2024-08-28 205.23 206.38 203.64 203.95 0.1M
2024-08-27 204.00 206.34 202.66 204.77 0.1M
2024-08-26 204.87 207.50 204.06 204.88 0.1M
2024-08-23 204.00 206.44 202.83 202.94 0.1M
2024-08-22 205.05 206.04 202.44 203.30 0.1M
2024-08-21 203.34 205.75 201.73 204.78 0.1M
2024-08-20 203.33 203.49 200.74 201.47 0.1M
2024-08-19 199.77 203.94 199.69 203.51 0.1M
2024-08-16 200.90 202.53 198.65 199.98 0.2M
2024-08-15 201.00 203.43 199.46 201.62 0.2M
2024-08-14 195.76 197.89 194.37 196.84 0.1M
2024-08-13 192.71 195.49 191.45 194.54 0.1M
2024-08-12 191.45 192.17 188.84 190.72 0.1M
2024-08-09 191.99 194.31 190.44 191.45 0.1M
2024-08-08 190.09 192.97 188.94 192.30 0.1M
2024-08-07 192.27 192.55 187.34 187.49 0.1M
2024-08-06 188.99 191.61 188.65 189.28 0.1M
2024-08-05 187.50 190.54 185.84 187.83 0.2M
2024-08-02 194.83 196.75 191.02 195.35 0.2M
2024-08-01 206.78 210.00 198.85 202.04 0.2M
2024-07-31 204.34 208.38 201.37 206.16 0.3M
2024-07-30 207.22 207.22 200.63 202.06 0.1M
2024-07-29 207.80 210.30 203.04 205.39 0.3M
2024-07-26 205.18 206.62 202.47 206.29 0.1M
2024-07-25 200.86 205.94 198.46 201.53 0.2M
2024-07-24 203.44 206.42 200.93 201.11 0.2M
2024-07-23 202.25 206.57 199.94 204.41 0.3M
2024-07-22 192.24 201.57 192.24 201.52 0.3M
2024-07-19 194.59 194.59 181.00 190.56 0.4M
2024-07-18 196.83 198.01 193.29 193.99 0.3M
2024-07-17 199.27 201.82 196.52 196.86 0.2M
2024-07-16 198.12 202.16 197.04 201.41 0.2M
2024-07-15 194.74 197.03 194.71 196.20 0.2M
2024-07-12 194.36 195.85 192.89 192.99 0.1M
2024-07-11 192.23 195.35 191.45 192.67 0.1M
2024-07-10 186.35 188.74 185.78 188.54 0.1M
2024-07-09 187.31 187.85 185.46 185.46 0.1M
2024-07-08 189.04 190.33 187.77 187.78 0.1M
2024-07-05 188.88 188.88 185.39 187.38 0.1M
2024-07-03 187.67 189.17 186.69 188.68 0.1M
2024-07-02 185.11 187.48 184.89 186.85 0.1M
2024-07-01 186.75 186.75 183.15 184.77 0.2M
2024-06-28 188.36 188.64 184.54 186.35 0.3M
2024-06-27 184.66 186.87 184.66 186.14 0.1M
2024-06-26 185.37 186.28 183.56 184.30 0.2M
2024-06-25 187.47 187.47 185.59 186.23 0.1M
2024-06-24 188.71 189.19 186.53 187.06 0.1M
2024-06-21 187.26 188.43 183.95 188.41 0.4M
2024-06-20 189.76 191.23 186.42 186.88 0.1M
2024-06-18 189.18 191.54 188.49 190.55 0.1M
2024-06-17 185.96 189.87 184.48 189.01 0.1M
2024-06-14 187.16 187.27 184.75 186.47 0.1M
2024-06-13 188.56 189.57 186.93 188.82 0.1M
2024-06-12 189.85 191.76 188.89 189.11 0.2M
2024-06-11 185.26 186.22 183.79 185.98 0.1M
2024-06-10 183.79 186.32 183.79 185.97 0.1M
2024-06-07 186.50 188.24 184.54 185.32 0.1M
2024-06-06 188.22 189.93 187.50 187.50 0.1M
2024-06-05 188.59 190.46 187.00 189.14 0.1M
2024-06-04 187.57 188.54 186.00 187.17 0.1M
2024-06-03 192.44 192.80 187.99 188.63 0.1M
2024-05-31 191.63 193.51 191.41 192.96 0.2M
2024-05-30 190.95 193.05 190.18 192.15 0.1M
2024-05-29 193.58 193.83 190.04 190.62 0.2M
2024-05-28 200.65 200.65 194.33 196.03 0.2M
2024-05-24 200.62 202.40 198.64 200.64 0.1M
2024-05-23 200.70 202.81 198.09 199.65 0.2M
2024-05-22 198.85 201.87 198.41 199.38 0.2M
2024-05-21 196.60 199.56 195.02 198.30 0.2M
2024-05-20 196.67 198.78 196.38 196.65 0.1M
2024-05-17 197.24 198.39 195.44 197.21 0.1M
2024-05-16 195.63 197.26 193.89 196.33 0.2M
2024-05-15 195.18 197.47 193.37 195.98 0.1M
2024-05-14 194.89 195.33 191.65 194.22 0.2M
2024-05-13 197.25 198.48 193.57 194.20 0.2M
2024-05-10 199.00 199.40 195.27 196.38 0.2M
2024-05-09 194.89 198.11 194.31 197.71 0.2M
2024-05-08 191.56 194.47 190.54 194.28 0.2M
2024-05-07 191.95 194.61 190.25 191.65 0.3M
2024-05-06 190.46 191.50 189.68 190.72 0.1M
2024-05-03 189.18 190.39 187.53 189.00 0.2M
2024-05-02 184.39 187.83 182.42 187.27 0.2M
2024-05-01 183.42 184.13 182.05 182.52 0.2M
2024-04-30 185.42 188.13 182.77 182.92 0.3M
2024-04-29 185.99 187.73 185.67 185.76 0.1M
2024-04-26 183.69 187.36 183.69 185.52 0.2M
2024-04-25 183.10 185.15 181.44 183.78 0.2M
2024-04-24 186.12 187.41 183.05 183.14 0.3M
2024-04-23 181.87 186.78 181.87 186.40 0.2M
2024-04-22 178.48 182.80 178.48 181.14 0.3M
2024-04-19 177.36 181.00 174.80 176.78 0.5M
2024-04-18 164.46 179.51 164.46 178.48 0.7M
2024-04-17 154.90 155.31 152.52 153.00 0.2M
2024-04-16 152.42 155.74 151.50 154.09 0.1M
2024-04-15 153.23 154.93 151.65 153.17 0.2M
2024-04-12 152.95 153.81 151.59 152.91 0.1M
2024-04-11 153.78 154.65 151.18 154.23 0.2M
2024-04-10 154.71 155.35 152.79 153.97 0.1M
2024-04-09 158.55 158.55 155.97 158.08 0.1M
2024-04-08 159.63 160.60 157.64 157.86 0.1M
2024-04-05 155.75 159.90 155.75 159.13 0.1M
2024-04-04 158.41 159.00 155.24 155.82 0.1M
2024-04-03 156.73 159.20 156.56 156.95 0.1M
2024-04-02 157.94 157.94 155.71 157.73 0.2M
2024-04-01 162.49 162.81 158.59 159.69 0.1M
2024-03-28 161.80 164.30 160.65 161.81 0.2M
2024-03-27 159.08 161.18 158.84 161.00 0.1M
2024-03-26 159.51 159.51 157.24 157.50 0.1M
2024-03-25 160.28 160.87 158.46 158.57 0.1M
2024-03-22 159.54 160.43 158.19 160.24 0.1M
2024-03-21 158.33 161.38 157.55 159.05 0.1M
2024-03-20 155.96 158.98 154.67 157.46 0.1M
2024-03-19 154.18 156.65 153.75 155.87 0.1M
2024-03-18 154.10 156.19 153.61 154.40 0.1M
2024-03-15 151.16 154.25 151.16 153.84 0.3M
2024-03-14 153.62 154.42 150.87 152.18 0.1M
2024-03-13 157.34 157.92 153.41 153.85 0.2M
2024-03-12 157.00 158.21 155.98 157.96 0.1M
2024-03-11 160.95 160.95 157.26 157.72 0.1M
2024-03-08 164.20 164.20 161.01 161.04 0.1M
2024-03-07 163.61 164.81 162.30 162.77 0.1M
2024-03-06 162.30 164.62 161.33 162.61 0.1M
2024-03-05 160.66 164.37 160.16 161.35 0.2M
2024-03-04 160.17 162.72 159.16 161.77 0.1M
2024-03-01 159.27 160.60 158.40 159.92 0.1M
2024-02-29 158.00 158.98 157.58 158.69 0.3M
2024-02-28 156.29 159.08 156.29 157.80 0.1M
2024-02-27 158.27 158.32 156.82 157.49 0.1M
2024-02-26 157.05 157.30 155.75 156.98 0.2M
2024-02-23 157.03 157.17 155.24 156.57 0.1M
2024-02-22 156.07 156.78 153.80 156.07 0.2M
2024-02-21 157.29 157.29 155.00 155.69 0.1M
2024-02-20 156.00 157.77 155.50 156.83 0.1M
2024-02-16 155.90 159.43 155.38 157.41 0.2M
2024-02-15 154.47 156.33 154.04 156.10 0.2M
2024-02-14 152.17 153.54 150.41 153.47 0.2M
2024-02-13 148.80 151.57 147.96 149.90 0.3M
2024-02-12 149.92 152.58 148.61 152.23 0.2M
2024-02-09 146.92 151.14 146.78 149.88 0.2M
2024-02-08 144.13 146.85 143.61 146.43 0.2M
2024-02-07 140.82 144.11 139.82 143.14 0.2M
2024-02-06 139.75 141.70 139.50 140.71 0.2M
2024-02-05 142.42 142.75 139.60 139.90 0.3M
2024-02-02 143.91 146.01 142.91 143.67 0.2M
2024-02-01 145.40 147.04 144.82 145.35 0.2M
2024-01-31 146.39 146.39 142.91 143.99 0.3M
2024-01-30 146.61 146.61 142.73 145.89 0.2M
2024-01-29 144.39 146.41 143.25 146.41 0.3M
2024-01-26 151.70 151.98 140.00 143.77 0.5M
2024-01-25 152.34 153.08 150.59 152.32 0.2M
2024-01-24 156.09 156.09 150.66 150.67 0.1M
2024-01-23 156.95 157.87 154.28 154.33 0.1M
2024-01-22 153.05 156.27 153.05 155.56 0.2M
2024-01-19 151.91 152.18 149.37 151.73 0.3M
2024-01-18 149.76 151.63 149.19 151.11 0.2M
2024-01-17 150.00 150.36 148.52 149.21 0.1M
2024-01-16 151.58 152.60 150.18 151.24 0.1M
2024-01-12 152.68 152.68 150.52 151.72 0.1M
2024-01-11 151.00 151.73 148.67 150.71 0.1M
2024-01-10 150.30 151.34 148.86 151.34 0.1M
2024-01-09 151.59 151.59 147.62 150.35 0.1M
2024-01-08 149.24 153.28 149.24 153.28 0.1M
2024-01-05 152.02 153.37 148.69 149.12 0.2M
2024-01-04 154.41 155.41 152.67 153.27 0.3M
2024-01-03 156.65 156.65 151.16 152.12 0.2M
2024-01-02 152.58 157.84 151.62 156.39 0.3M