Badger Meter, Inc. (BMI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BMI Historical Performance
Short-Term Returns
BMI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Badger Meter, Inc. (BMI) trades at $122.62, representing a -45.7% return over the past year. The stock has delivered a +39.5% total return over five years (+5.9% 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 -52.1%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ITRI (-23.7% 1Y), FELE (+16.1% 1Y), and ERII (-37.3% 1Y), BMI has underperformed the peer group average. Compare BMI vs ITRI →
BMI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 157.63 | 157.65 | 152.92 | 154.27 | 280K | +1.54% |
| 2026-04-07 | 153.76 | 155.70 | 150.48 | 151.93 | 326K | -2.25% |
| 2026-04-06 | 156.80 | 157.50 | 153.84 | 155.42 | 257K | -0.84% |
| 2026-04-02 | 151.96 | 157.52 | 151.96 | 156.73 | 248K | +1.63% |
| 2026-04-01 | 153.51 | 157.07 | 153.01 | 154.21 | 169K | +1.22% |
| 2026-03-31 | 149.74 | 152.60 | 146.29 | 152.35 | 316K | +2.87% |
| 2026-03-30 | 151.40 | 154.68 | 147.70 | 148.10 | 485K | +1.57% |
| 2026-03-27 | 150.27 | 151.83 | 145.71 | 145.81 | 367K | -3.55% |
| 2026-03-26 | 152.48 | 155.53 | 150.73 | 151.18 | 237K | -1.43% |
See BMI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BMI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBMI — Frequently Asked Questions
Quick answers to the most common questions about buying BMI stock.
How has BMI stock performed recently?
BMI declined -45.7% over the past year, below its 5-year annualized CAGR of +5.9%. 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 $256.08. Current 1-year return of -45.7% 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 2011-2026, downloadable in CSV format.