Badger Meter, Inc. (BMI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.1%
- 3M
- +4.1%
- YTD
- -24.6%
- 1Y
- -24.2%
- 3Y
- -4.3%
- 5Y
- +4.8%
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
- -23.8%
BMI Stock Price Trajectory (1980–2026)
As of September 24, 2026, Badger Meter, Inc. (BMI) trades at $133.00, representing a -24.2% return over the past year. The stock has delivered a +32.4% total return over five years (+4.8% 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 -48.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ITRI (-26.8% 1Y), FELE (+1.4% 1Y), and ERII (-54.8% 1Y), BMI has underperformed the peer group average. Compare BMI vs ITRI →
BMI Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 131.65 | 133.44 | 128.96 | 130.60 | 596K | -1.80% |
| 2026-09-23 | 131.88 | 134.29 | 131.88 | 133.00 | 470K | +0.56% |
| 2026-09-22 | 133.11 | 134.47 | 132.18 | 132.26 | 315K | +0.58% |
| 2026-09-21 | 131.91 | 132.57 | 130.22 | 131.50 | 300K | -0.95% |
| 2026-09-18 | 131.15 | 134.51 | 128.82 | 132.76 | 1.07M | +4.03% |
| 2026-09-17 | 129.43 | 129.94 | 125.74 | 127.62 | 283K | +0.09% |
| 2026-09-16 | 127.25 | 127.88 | 125.39 | 127.50 | 428K | +1.10% |
| 2026-09-15 | 126.92 | 128.56 | 125.51 | 126.11 | 340K | -0.87% |
| 2026-09-14 | 125.79 | 130.77 | 125.00 | 127.22 | 390K | +1.67% |
| 2026-09-11 | 126.88 | 127.28 | 124.90 | 125.13 | 201K | +0.10% |
| 2026-09-10 | 128.05 | 129.03 | 123.02 | 125.01 | 323K | -2.21% |
| 2026-09-09 | 128.81 | 129.01 | 127.26 | 127.83 | 357K | -0.62% |
| 2026-09-08 | 133.55 | 133.74 | 127.77 | 128.63 | 345K | -2.91% |
| 2026-09-04 | 135.13 | 136.44 | 132.07 | 132.49 | 241K | -2.60% |
| 2026-09-03 | 133.79 | 136.70 | 133.30 | 136.02 | 250K | +2.58% |
| 2026-09-02 | 133.33 | 135.97 | 132.11 | 132.60 | 312K | +0.25% |
| 2026-09-01 | 133.94 | 134.70 | 130.67 | 132.27 | 230K | -2.36% |
| 2026-08-31 | 134.25 | 135.60 | 132.50 | 135.47 | 338K | -0.10% |
| 2026-08-28 | 138.38 | 138.58 | 135.24 | 135.61 | 239K | -1.84% |
| 2026-08-27 | 136.43 | 138.65 | 135.97 | 138.15 | 167K | +0.73% |
| 2026-08-26 | 137.19 | 138.92 | 135.99 | 137.15 | 217K | +0.58% |
| 2026-08-25 | 137.39 | 138.77 | 134.29 | 136.36 | 305K | +0.41% |
| 2026-08-24 | 133.18 | 135.93 | 132.60 | 135.80 | 372K | +3.03% |
| 2026-08-21 | 128.18 | 132.63 | 128.15 | 131.81 | 317K | +2.87% |
| 2026-08-20 | 130.00 | 131.40 | 127.87 | 128.13 | 300K | -2.15% |
| 2026-08-19 | 127.03 | 131.19 | 127.03 | 130.94 | 325K | +4.01% |
| 2026-08-18 | 127.85 | 127.85 | 125.01 | 125.89 | 302K | -2.18% |
| 2026-08-17 | 131.00 | 131.36 | 128.00 | 128.70 | 314K | -1.62% |
| 2026-08-14 | 130.20 | 132.10 | 127.01 | 130.82 | 501K | +0.30% |
| 2026-08-13 | 135.59 | 136.09 | 130.00 | 130.43 | 394K | -3.22% |
| 2026-08-12 | 135.51 | 135.51 | 130.30 | 134.77 | 385K | -0.67% |
| 2026-08-11 | 135.73 | 137.74 | 134.44 | 135.68 | 243K | -0.56% |
| 2026-08-10 | 138.84 | 138.84 | 135.42 | 136.44 | 208K | -1.74% |
| 2026-08-07 | 136.37 | 140.15 | 136.37 | 138.86 | 204K | +1.23% |
| 2026-08-06 | 140.85 | 141.05 | 136.59 | 137.17 | 275K | -1.63% |
| 2026-08-05 | 140.47 | 140.96 | 138.83 | 139.44 | 243K | -0.58% |
| 2026-08-04 | 137.36 | 140.95 | 134.07 | 140.26 | 363K | +2.42% |
| 2026-08-03 | 136.93 | 138.64 | 134.43 | 136.95 | 423K | +1.94% |
| 2026-07-31 | 131.41 | 135.40 | 130.79 | 134.35 | 637K | +3.04% |
| 2026-07-30 | 133.90 | 135.25 | 127.85 | 130.39 | 473K | -2.36% |
| 2026-07-29 | 133.42 | 134.15 | 129.20 | 133.54 | 404K | -0.77% |
| 2026-07-28 | 128.10 | 134.92 | 128.10 | 134.58 | 568K | +5.15% |
| 2026-07-27 | 127.19 | 131.10 | 127.18 | 127.99 | 745K | +1.32% |
| 2026-07-24 | 124.28 | 127.87 | 123.67 | 126.32 | 634K | +2.53% |
| 2026-07-23 | 124.35 | 126.06 | 120.59 | 123.20 | 1.29M | -2.74% |
| 2026-07-22 | 146.01 | 146.01 | 123.22 | 126.67 | 1.42M | -13.16% |
| 2026-07-21 | 149.26 | 150.14 | 144.59 | 145.87 | 664K | -1.64% |
| 2026-07-20 | 150.74 | 150.74 | 147.32 | 148.30 | 509K | -0.79% |
| 2026-07-17 | 147.74 | 155.18 | 147.66 | 149.48 | 479K | -1.11% |
| 2026-07-16 | 143.80 | 151.35 | 142.75 | 151.16 | 575K | +4.84% |
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 -24.2% over the past year, below its 5-year annualized CAGR of +4.8%. 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 $204.00. Current 1-year return of -24.2% 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.