Badger Meter, Inc. (BMI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.9%
- 3M
- -8.4%
- YTD
- -23.2%
- 1Y
- -43.9%
- 3Y
- -3.2%
- 5Y
- +8.0%
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
- -13.6%
BMI Stock Price Trajectory (1980–2026)
As of June 22, 2026, Badger Meter, Inc. (BMI) trades at $135.50, representing a -43.9% return over the past year. The stock has delivered a +52.9% total return over five years (+8.0% 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 -47.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ITRI (-35.7% 1Y), FELE (+21.5% 1Y), and ERII (-22.7% 1Y), BMI has underperformed the peer group average. Compare BMI vs ITRI →
BMI Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 134.81 | 136.50 | 131.70 | 135.50 | 312K | +0.63% |
| 2026-06-17 | 136.77 | 138.22 | 133.40 | 134.65 | 605K | -0.54% |
| 2026-06-16 | 134.97 | 137.52 | 134.51 | 135.38 | 346K | +0.73% |
| 2026-06-15 | 133.16 | 134.52 | 131.90 | 134.40 | 486K | +2.03% |
| 2026-06-12 | 130.01 | 135.17 | 130.00 | 131.73 | 412K | +0.93% |
| 2026-06-11 | 128.81 | 132.01 | 126.98 | 130.52 | 353K | +1.63% |
| 2026-06-10 | 130.51 | 132.06 | 126.16 | 128.43 | 498K | -1.61% |
| 2026-06-09 | 131.96 | 133.98 | 129.10 | 130.53 | 332K | +0.15% |
| 2026-06-08 | 126.44 | 131.69 | 126.00 | 130.34 | 411K | +3.01% |
| 2026-06-05 | 128.47 | 130.50 | 125.59 | 126.53 | 303K | -1.13% |
| 2026-06-04 | 128.99 | 130.13 | 126.45 | 127.97 | 366K | -1.41% |
| 2026-06-03 | 125.29 | 130.28 | 124.45 | 129.80 | 491K | +3.32% |
| 2026-06-02 | 122.76 | 126.20 | 122.76 | 125.63 | 328K | +2.52% |
| 2026-06-01 | 122.77 | 124.00 | 120.39 | 122.54 | 365K | -1.10% |
| 2026-05-29 | 123.32 | 126.04 | 123.01 | 123.90 | 277K | -0.67% |
| 2026-05-28 | 125.40 | 128.38 | 124.02 | 124.74 | 251K | -0.63% |
| 2026-05-27 | 126.41 | 128.49 | 124.80 | 125.53 | 339K | -1.31% |
| 2026-05-26 | 125.31 | 129.37 | 124.09 | 127.20 | 498K | +1.08% |
| 2026-05-22 | 119.95 | 125.89 | 119.50 | 125.84 | 77K | +4.66% |
| 2026-05-21 | 119.70 | 121.44 | 116.45 | 120.24 | 448K | +1.85% |
| 2026-05-20 | 117.91 | 120.22 | 114.43 | 118.06 | 572K | -0.92% |
| 2026-05-19 | 119.95 | 122.68 | 119.06 | 119.16 | 669K | +0.17% |
| 2026-05-18 | 115.51 | 119.22 | 115.08 | 118.96 | 563K | +4.14% |
| 2026-05-15 | 117.70 | 119.30 | 114.11 | 114.23 | 529K | -2.82% |
| 2026-05-14 | 117.39 | 118.78 | 115.37 | 117.54 | 498K | +1.27% |
| 2026-05-13 | 114.52 | 116.76 | 114.52 | 116.07 | 416K | +0.90% |
| 2026-05-12 | 116.54 | 117.61 | 115.00 | 115.04 | 402K | -1.40% |
| 2026-05-11 | 119.63 | 121.50 | 116.58 | 116.67 | 548K | -1.56% |
| 2026-05-08 | 122.46 | 122.84 | 116.73 | 118.52 | 727K | -3.34% |
| 2026-05-07 | 123.38 | 125.34 | 121.80 | 122.62 | 391K | -0.91% |
| 2026-05-06 | 122.16 | 124.77 | 120.96 | 123.75 | 525K | +2.20% |
| 2026-05-05 | 121.38 | 123.90 | 120.30 | 121.09 | 353K | +0.91% |
| 2026-05-04 | 122.01 | 123.36 | 119.77 | 120.00 | 505K | -1.62% |
| 2026-05-01 | 122.95 | 124.36 | 120.71 | 121.98 | 598K | +0.88% |
| 2026-04-30 | 118.85 | 121.97 | 118.14 | 120.91 | 577K | +2.59% |
| 2026-04-29 | 118.36 | 120.24 | 117.57 | 117.86 | 556K | -0.47% |
| 2026-04-28 | 123.30 | 123.58 | 117.42 | 118.42 | 497K | -3.69% |
| 2026-04-27 | 122.21 | 124.25 | 120.28 | 122.96 | 482K | +0.93% |
| 2026-04-24 | 122.66 | 123.40 | 120.36 | 121.83 | 1.12M | -0.95% |
| 2026-04-23 | 119.85 | 123.60 | 119.39 | 123.00 | 727K | -0.45% |
| 2026-04-22 | 121.32 | 125.81 | 121.25 | 123.56 | 1.19M | +2.21% |
| 2026-04-21 | 113.60 | 121.03 | 112.86 | 120.89 | 1.72M | +6.60% |
| 2026-04-20 | 116.48 | 116.99 | 112.09 | 113.41 | 2.46M | -1.84% |
| 2026-04-17 | 121.77 | 128.47 | 115.11 | 115.54 | 4.15M | -24.13% |
| 2026-04-16 | 157.81 | 159.15 | 152.29 | 152.29 | 607K | -3.01% |
| 2026-04-15 | 160.30 | 161.28 | 156.64 | 157.02 | 254K | -2.68% |
| 2026-04-14 | 162.34 | 162.44 | 160.20 | 161.35 | 336K | +0.22% |
| 2026-04-13 | 155.13 | 162.29 | 154.14 | 161.00 | 365K | +3.72% |
| 2026-04-10 | 156.05 | 156.05 | 153.75 | 155.23 | 374K | -0.12% |
| 2026-04-09 | 153.84 | 156.24 | 153.06 | 155.41 | 274K | +0.74% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -43.9% over the past year, below its 5-year annualized CAGR of +8.0%. The stock trades below 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 $251.54. Current 1-year return of -43.9% 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.