Badger Meter, Inc. (BMI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +27.8%
- 3M
- +15.3%
- YTD
- -10.3%
- 1Y
- -15.3%
- 3Y
- +3.7%
- 5Y
- +7.6%
Loading 10-year price history...
BMI Historical Performance
BMI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +43.7%
- 2003 annual price return
- +22.3%
- 2004 annual price return
- +58.7%
- 2005 annual price return
- +30.3%
- 2006 annual price return
- +39.8%
- 2007 annual price return
- +65.4%
- 2008 annual price return
- -34.9%
- 2009 annual price return
- +28.2%
- 2010 annual price return
- +8.8%
- 2011 annual price return
- -34.9%
- 2012 annual price return
- +59.8%
- 2013 annual price return
- +10.4%
- 2014 annual price return
- +11.9%
- 2015 annual price return
- +0.1%
- 2016 annual price return
- +30.0%
- 2017 annual price return
- +29.5%
- 2018 annual price return
- +3.6%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- +47.2%
- 2021 annual price return
- +17.3%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- +40.8%
- 2024 annual price return
- +35.6%
- 2025 annual price return
- -17.6%
- 2026 annual price return
- -25.5%
BMI Stock Price Trajectory (1980–2026)
As of November 9, 2026, Badger Meter, Inc. (BMI) trades at $158.18, representing a -15.3% return over the past year. The stock has delivered a +49.4% total return over five years (+7.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $256.08 on June 3, 2025. From this peak, BMI has corrected -38.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ITRI (-7.1% 1Y), FELE (-1.0% 1Y), and ERII (-50.7% 1Y), BMI has underperformed the peer group average. Compare BMI vs ITRI →
BMI Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 157.52 | 159.97 | 155.07 | 158.18 | 460K | -0.86% |
| 2026-11-05 | 163.72 | 166.86 | 155.18 | 159.55 | 760K | -2.56% |
| 2026-11-04 | 155.76 | 166.60 | 154.23 | 163.75 | 923K | +7.32% |
| 2026-11-03 | 157.98 | 158.01 | 151.48 | 152.58 | 506K | -3.24% |
| 2026-11-02 | 149.29 | 159.70 | 147.90 | 157.69 | 911K | +6.27% |
| 2026-10-30 | 148.90 | 151.05 | 146.72 | 148.38 | 466K | -0.87% |
| 2026-10-29 | 144.50 | 149.86 | 143.32 | 149.68 | 476K | +3.91% |
| 2026-10-28 | 151.03 | 154.88 | 141.52 | 144.05 | 759K | -5.07% |
| 2026-10-27 | 155.47 | 157.17 | 143.45 | 151.75 | 906K | -2.69% |
| 2026-10-26 | 151.20 | 158.40 | 150.00 | 155.95 | 671K | +3.11% |
| 2026-10-23 | 148.93 | 154.85 | 146.26 | 151.24 | 725K | +1.07% |
| 2026-10-22 | 130.00 | 150.27 | 129.14 | 149.64 | 1.23M | +13.48% |
| 2026-10-21 | 130.14 | 132.81 | 127.01 | 131.86 | 765K | +2.21% |
| 2026-10-20 | 126.20 | 129.43 | 125.05 | 129.01 | 379K | +2.18% |
| 2026-10-19 | 127.07 | 128.30 | 125.73 | 126.26 | 314K | -0.17% |
| 2026-10-16 | 127.04 | 129.24 | 125.87 | 126.48 | 308K | -0.32% |
| 2026-10-15 | 127.81 | 130.05 | 124.08 | 126.88 | 427K | -1.23% |
| 2026-10-14 | 130.37 | 131.86 | 127.90 | 128.46 | 297K | -2.13% |
| 2026-10-13 | 130.40 | 132.32 | 128.63 | 131.25 | 316K | -0.86% |
| 2026-10-12 | 130.74 | 133.31 | 128.47 | 132.39 | 265K | +0.77% |
| 2026-10-09 | 128.60 | 133.80 | 126.82 | 131.38 | 523K | +2.91% |
| 2026-10-08 | 123.85 | 128.01 | 123.57 | 127.66 | 408K | +2.89% |
| 2026-10-07 | 122.51 | 125.39 | 122.00 | 124.07 | 417K | +0.27% |
| 2026-10-06 | 125.22 | 126.96 | 122.64 | 123.73 | 345K | -0.93% |
| 2026-10-05 | 127.22 | 127.22 | 124.01 | 124.89 | 457K | -2.25% |
| 2026-10-02 | 130.30 | 131.12 | 127.10 | 127.77 | 602K | -0.47% |
| 2026-10-01 | 124.26 | 128.89 | 122.52 | 128.37 | 385K | +3.91% |
| 2026-09-30 | 126.41 | 126.41 | 123.54 | 123.54 | 336K | -1.94% |
| 2026-09-29 | 126.89 | 128.19 | 123.30 | 125.99 | 298K | -0.43% |
| 2026-09-28 | 127.10 | 127.81 | 123.97 | 126.53 | 338K | -2.28% |
| 2026-09-25 | 130.71 | 132.50 | 128.95 | 129.48 | 296K | -0.86% |
| 2026-09-24 | 131.65 | 133.44 | 128.96 | 130.60 | 602K | -1.80% |
| 2026-09-23 | 132.26 | 134.29 | 131.89 | 133.00 | 470K | +0.56% |
| 2026-09-22 | 133.47 | 134.75 | 131.98 | 132.26 | 316K | +0.58% |
| 2026-09-21 | 132.92 | 132.92 | 130.01 | 131.50 | 307K | -0.95% |
| 2026-09-18 | 130.00 | 134.56 | 128.32 | 132.76 | 1.08M | +4.03% |
| 2026-09-17 | 128.98 | 129.94 | 125.74 | 127.62 | 297K | +0.09% |
| 2026-09-16 | 127.25 | 127.88 | 125.39 | 127.50 | 441K | +1.10% |
| 2026-09-15 | 126.92 | 128.56 | 125.51 | 126.11 | 341K | -0.87% |
| 2026-09-14 | 125.79 | 130.77 | 124.82 | 127.22 | 396K | +1.67% |
| 2026-09-11 | 126.88 | 127.28 | 124.90 | 125.13 | 206K | +0.10% |
| 2026-09-10 | 127.39 | 129.03 | 123.02 | 125.01 | 326K | -2.21% |
| 2026-09-09 | 128.27 | 129.01 | 127.26 | 127.83 | 362K | -0.62% |
| 2026-09-08 | 132.31 | 133.60 | 127.77 | 128.63 | 354K | -2.91% |
| 2026-09-04 | 135.13 | 136.44 | 132.07 | 132.49 | 243K | -2.60% |
| 2026-09-03 | 133.79 | 136.68 | 133.30 | 136.02 | 258K | +2.58% |
| 2026-09-02 | 132.27 | 135.97 | 132.11 | 132.60 | 322K | +0.25% |
| 2026-09-01 | 133.09 | 134.70 | 130.67 | 132.27 | 261K | -2.36% |
| 2026-08-31 | 135.04 | 135.62 | 132.50 | 135.47 | 344K | -0.10% |
| 2026-08-28 | 138.38 | 138.95 | 135.13 | 135.61 | 239K | -1.84% |
BMI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMI — Frequently Asked Questions
Quick answers to the most common questions about buying BMI stock.
How has BMI stock performed recently?
BMI declined -15.3% over the past year, below its 5-year annualized CAGR of +7.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BMI's all-time high price?
Badger Meter, Inc. reached $256.08 on 2025-06-03. The 52-week high is $192.28. Current 1-year return of -15.3% places the stock further from historical peaks.
Where can I download BMI historical price data?
This page provides BMI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.