Badger Meter, Inc. ( BMI) - Price History

Monthly price history for BMI (Badger Meter, Inc.)

DateAdjusted priceReal price
November 2024 $201.98 $201.98
October 2024 $200.05 $200.05
September 2024 $218.41 $218.41
August 2024 $206.94 $206.94
July 2024 $205.82 $206.16
June 2024 $186.04 $186.35
May 2024 $192.64 $192.96
April 2024 $182.37 $182.92
March 2024 $161.32 $161.81
February 2024 $158.21 $158.69
January 2024 $143.31 $143.99
December 2023 $153.64 $154.37
November 2023 $146.67 $147.37
October 2023 $137.64 $138.55
September 2023 $142.92 $143.87
August 2023 $164.99 $166.08
July 2023 $163.29 $164.64
June 2023 $146.35 $147.56
May 2023 $136.74 $137.87
April 2023 $131.03 $132.33
March 2023 $120.62 $121.82
February 2023 $120.42 $121.62
January 2023 $114.54 $115.90
December 2022 $107.75 $109.03
November 2022 $114.46 $115.82
October 2022 $110.95 $112.48
September 2022 $91.13 $92.39
August 2022 $93.40 $94.69
July 2022 $94.66 $96.19
June 2022 $79.60 $80.89
May 2022 $77.88 $79.14
April 2022 $79.20 $80.69
March 2022 $97.87 $99.71
February 2022 $97.58 $99.41
January 2022 $99.10 $101.17
December 2021 $104.38 $106.56
November 2021 $100.27 $102.36
October 2021 $99.98 $102.25
September 2021 $98.89 $101.14
August 2021 $104.71 $107.09
July 2021 $98.60 $101.03
June 2021 $95.76 $98.12
May 2021 $93.27 $95.57
April 2021 $90.97 $93.39
March 2021 $90.66 $93.07
February 2021 $105.77 $108.59
January 2021 $89.18 $91.71
December 2020 $91.47 $94.06
November 2020 $80.17 $82.44
October 2020 $71.16 $73.34
September 2020 $63.43 $65.37
August 2020 $59.86 $61.69
July 2020 $60.57 $62.60
June 2020 $60.88 $62.92
May 2020 $59.20 $61.19
April 2020 $56.96 $59.03
March 2020 $51.72 $53.60
February 2020 $58.10 $60.21
January 2020 $56.84 $59.06
December 2019 $62.49 $64.93
November 2019 $59.67 $62
October 2019 $55.48 $57.80
September 2019 $51.54 $53.70
August 2019 $49.51 $51.58
July 2019 $51.17 $53.49
June 2019 $57.10 $59.69
May 2019 $50.51 $52.80
April 2019 $52.92 $55.48
March 2019 $53.08 $55.64
February 2019 $56.13 $58.84
January 2019 $50.23 $52.79
December 2018 $46.82 $49.21
November 2018 $52.81 $55.50
October 2018 $46.60 $49.11
September 2018 $50.25 $52.95
August 2018 $52.14 $54.95
July 2018 $49.35 $52.15
June 2018 $42.30 $44.70
May 2018 $41.40 $43.75
April 2018 $40.05 $42.45
March 2018 $44.48 $47.15
February 2018 $44.91 $47.60
January 2018 $45.36 $48.20
December 2017 $44.98 $47.80
November 2017 $43.66 $46.40
October 2017 $41.10 $43.80
September 2017 $45.98 $49
August 2017 $43.07 $45.90
July 2017 $42.34 $45.25
June 2017 $37.29 $39.85
May 2017 $36.68 $39.20
April 2017 $37.08 $39.75
March 2017 $34.28 $36.75
February 2017 $34.14 $36.60
January 2017 $35.85 $38.55
December 2016 $34.36 $36.95
November 2016 $33.71 $36.25
October 2016 $29.80 $32.15
September 2016 $31.06 $33.51
August 2016 $30.59 $65.99
July 2016 $32.21 $69.74
June 2016 $33.73 $73.03
May 2016 $34.64 $75
April 2016 $32.86 $71.33
March 2016 $30.64 $66.51
February 2016 $30.26 $65.69
January 2016 $25.64 $55.83
December 2015 $26.91 $58.59
November 2015 $27.94 $60.83
October 2015 $27.73 $60.58
September 2015 $26.58 $58.06
August 2015 $26.68 $58.29
July 2015 $26.83 $58.82
June 2015 $28.96 $63.49
May 2015 $29.43 $64.52
April 2015 $28.30 $62.22
March 2015 $27.26 $59.94
February 2015 $26.56 $58.40
January 2015 $27.14 $59.86
December 2014 $26.91 $59.35
November 2014 $24.98 $55.09
October 2014 $25.72 $56.92
September 2014 $22.80 $50.45
August 2014 $23.53 $52.08
July 2014 $22.46 $49.90
June 2014 $23.70 $52.65
May 2014 $22.30 $49.53
April 2014 $22.23 $49.55
March 2014 $24.72 $55.10
February 2014 $24.64 $54.92
January 2014 $22.77 $50.94
December 2013 $24.36 $54.50
November 2013 $24.56 $54.93
October 2013 $23.17 $52.01
September 2013 $20.72 $46.50
August 2013 $20.09 $45.08
July 2013 $21.14 $47.64
June 2013 $19.77 $44.55
May 2013 $19.78 $44.56
April 2013 $19.31 $43.68
March 2013 $23.66 $53.52
February 2013 $22.44 $50.76
January 2013 $21.81 $49.49
December 2012 $20.89 $47.41
November 2012 $19.85 $45.06
October 2012 $18.80 $42.84
September 2012 $15.97 $36.39
August 2012 $14.88 $33.91
July 2012 $14.80 $33.89
June 2012 $16.40 $37.55
May 2012 $15.77 $36.11
April 2012 $16.06 $36.94
March 2012 $14.78 $33.99
February 2012 $13.99 $32.17
January 2012 $13.91 $32.14
December 2011 $12.74 $29.43
November 2011 $13.45 $31.07
October 2011 $14.09 $32.74
September 2011 $12.45 $28.93
August 2011 $15.07 $35.03
July 2011 $15.63 $36.49
June 2011 $15.84 $36.99
May 2011 $15.94 $37.22
April 2011 $16.17 $37.91
March 2011 $17.58 $41.21
February 2011 $16.77 $39.31
January 2011 $17.42 $40.99
December 2010 $18.80 $44.22
November 2010 $18.03 $42.42
October 2010 $17.60 $41.53
September 2010 $17.15 $40.48
August 2010 $15.80 $37.30
July 2010 $16.53 $39.16
June 2010 $16.33 $38.69
May 2010 $16.70 $39.57
April 2010 $17.40 $41.36
March 2010 $16.20 $38.51
February 2010 $15.12 $35.93
January 2010 $15.85 $37.79
December 2009 $16.70 $39.82
November 2009 $14.75 $35.18
October 2009 $15.58 $37.27
September 2009 $16.17 $38.69
August 2009 $15.13 $36.19
July 2009 $15.35 $36.85
June 2009 $17.08 $41
May 2009 $16.92 $40.62
April 2009 $16.19 $38.96
March 2009 $12 $28.89
February 2009 $10.43 $25.10
January 2009 $9.76 $23.59
December 2008 $12.01 $29.02
November 2008 $12.98 $31.37
October 2008 $10.39 $25.20
September 2008 $19.35 $46.95
August 2008 $18.97 $46.04
July 2008 $23.16 $56.33
June 2008 $20.78 $50.53
May 2008 $20.21 $49.15
April 2008 $21.37 $52.07
March 2008 $17.73 $43.20
February 2008 $15.66 $38.17
January 2008 $15.58 $38.05
December 2007 $18.40 $44.95
November 2007 $15.97 $39
October 2007 $15.70 $38.45
September 2007 $13.09 $32.05
August 2007 $12.82 $31.39
July 2007 $13.70 $33.65
June 2007 $11.51 $28.26
May 2007 $10.46 $25.69
April 2007 $9.74 $24
March 2007 $10.78 $26.55
February 2007 $11.98 $29.51
January 2007 $11.72 $28.95
December 2006 $11.22 $27.70
November 2006 $10.52 $25.97
October 2006 $10.19 $25.23
September 2006 $10.17 $25.19
August 2006 $10.57 $26.17
July 2006 $8.76 $21.76
June 2006 $10.87 $27
May 2006 $11.11 $55.20
April 2006 $12.38 $61.68
March 2006 $11.43 $56.98
February 2006 $10.72 $53.44
January 2006 $10.38 $51.88
December 2005 $7.85 $39.24
November 2005 $7.83 $39.14
October 2005 $6.58 $33
September 2005 $7.84 $39.34
August 2005 $8.73 $43.80
July 2005 $9.58 $48.21
June 2005 $8.20 $41.30
May 2005 $7.47 $37.62
April 2005 $6.72 $33.95
March 2005 $5.25 $26.50
February 2005 $5.61 $28.33
January 2005 $5.87 $29.78
December 2004 $5.90 $29.96
November 2004 $5.63 $57.16
October 2004 $4.82 $49
September 2004 $4.49 $45.65
August 2004 $4.28 $43.55
July 2004 $4.37 $44.75
June 2004 $4.32 $44.25
May 2004 $4.10 $42.02
April 2004 $4.03 $41.55
March 2004 $3.61 $37.25
February 2004 $3.53 $36.40
January 2004 $3.32 $34.50
December 2003 $3.67 $38.15
November 2003 $3.62 $37.60
October 2003 $3.48 $36.40
September 2003 $3.06 $32
August 2003 $3.18 $33.25
July 2003 $2.96 $31.22
June 2003 $2.44 $25.75
May 2003 $2.75 $29
April 2003 $2.67 $28.36
March 2003 $2.89 $30.74
February 2003 $2.94 $31.33
January 2003 $2.98 $32
December 2002 $2.99 $32.10
November 2002 $2.87 $30.75
October 2002 $3.05 $32.95
September 2002 $2.82 $30.50
August 2002 $3.08 $33.25
July 2002 $2.66 $29.01
June 2002 $2.52 $27.50
May 2002 $2.88 $31.45
April 2002 $2.94 $32.25
March 2002 $2.50 $27.50
February 2002 $2.30 $25.26
January 2002 $2.05 $22.76
December 2001 $2.02 $22.43
November 2001 $1.94 $21.50
October 2001 $1.98 $22.20
September 2001 $2.25 $25.30
August 2001 $2.26 $25.40
July 2001 $2.29 $26
June 2001 $2.54 $28.75
May 2001 $2.64 $29.95
April 2001 $2.51 $28.70
March 2001 $2.49 $28.50
February 2001 $2.45 $28
January 2001 $2.32 $26.75
December 2000 $1.99 $23
November 2000 $2.05 $23.62
October 2000 $2.26 $26.25
September 2000 $2.37 $27.62
August 2000 $2.40 $27.88
July 2000 $2.36 $27.62
June 2000 $2.15 $25.25
May 2000 $2.71 $31.75
April 2000 $2.74 $32.38
March 2000 $3.07 $36.25
February 2000 $2.60 $30.69
January 2000 $2.59 $30.75
December 1999 $2.53 $30.12
November 1999 $2.58 $30.62
October 1999 $2.71 $32.38
September 1999 $2.86 $34.25
August 1999 $3.20 $38.25
July 1999 $3.16 $38
June 1999 $2.89 $34.75
May 1999 $2.80 $33.62
April 1999 $2.73 $33
March 1999 $2.54 $30.69
February 1999 $2.65 $32
January 1999 $3.02 $36.62
December 1998 $2.93 $35.62
November 1998 $2.98 $36.25
October 1998 $2.89 $35.25
September 1998 $2.40 $29.25
August 1998 $2.36 $28.81
July 1998 $2.73 $33.44
June 1998 $2.89 $35.44
May 1998 $2.95 $36.12
April 1998 $2.97 $36.62
March 1998 $2.91 $35.88
February 1998 $3.19 $39.25
January 1998 $2.81 $34.75
December 1997 $3.30 $40.75
November 1997 $3.36 $41.50
October 1997 $3.31 $41
September 1997 $3.96 $49.06
August 1997 $3.95 $49
July 1997 $3.34 $41.50
June 1997 $2.38 $29.62
May 1997 $2.01 $25
April 1997 $1.71 $21.38
March 1997 $1.86 $46.50
February 1997 $1.78 $44.38
January 1997 $1.58 $39.62
December 1996 $1.53 $38.38
November 1996 $1.56 $39.12
October 1996 $1.40 $35.38
September 1996 $1.26 $31.88
August 1996 $1.24 $31.38
July 1996 $1.13 $28.75
June 1996 $1.10 $28
May 1996 $1.07 $27.12
April 1996 $1.06 $27.12
March 1996 $1.05 $27
February 1996 $1.08 $27.75
January 1996 $1.04 $26.88
December 1995 $1.03 $26.50
November 1995 $0.92 $23.75
October 1995 $0.96 $25
September 1995 $1.01 $26.25
August 1995 $0.97 $25.50
July 1995 $0.96 $25.12
June 1995 $0.90 $23.62
May 1995 $0.96 $25.25
April 1995 $0.92 $24.25
March 1995 $0.88 $23.38
February 1995 $0.85 $22.50
January 1995 $0.84 $22.50
December 1994 $0.90 $23.88
November 1994 $0.90 $24.12
October 1994 $0.94 $25.12
September 1994 $0.97 $26
August 1994 $0.95 $25.62
July 1994 $0.91 $24.62
June 1994 $0.83 $22.38
May 1994 $0.78 $21.12
April 1994 $0.74 $20.25
March 1994 $0.79 $21.62
February 1994 $0.82 $22.38
January 1994 $0.76 $20.88
December 1993 $0.70 $19.12
November 1993 $0.70 $19.12
October 1993 $0.72 $20.12
September 1993 $0.70 $19.50
August 1993 $0.72 $19.88
July 1993 $0.72 $20.25
June 1993 $0.74 $20.62
May 1993 $0.71 $19.75
April 1993 $0.71 $20
March 1993 $0.71 $20
February 1993 $0.65 $18.38
January 1993 $0.72 $20.38
December 1992 $0.62 $17.50
November 1992 $0.59 $16.88
October 1992 $0.54 $15.50
September 1992 $0.57 $16.38
August 1992 $0.54 $15.62
July 1992 $0.53 $15.38
June 1992 $0.51 $14.75
May 1992 $0.59 $17
April 1992 $0.54 $15.88
March 1992 $0.58 $17
February 1992 $0.56 $16.50
January 1992 $0.54 $16
December 1991 $0.52 $15.38
November 1991 $0.49 $14.38
October 1991 $0.49 $14.75
September 1991 $0.51 $15.12
August 1991 $0.54 $16
July 1991 $0.53 $16
June 1991 $0.56 $17
May 1991 $0.52 $15.62
April 1991 $0.51 $15.38
March 1991 $0.59 $17.88
February 1991 $0.58 $17.62
January 1991 $0.50 $15.38
December 1990 $0.45 $13.88
November 1990 $0.44 $13.50
October 1990 $0.44 $13.50
September 1990 $0.48 $14.88
August 1990 $0.47 $14.50
July 1990 $0.56 $17.62
June 1990 $0.59 $18.62
May 1990 $0.60 $18.75
April 1990 $0.59 $18.50
March 1990 $0.59 $18.50
February 1990 $0.57 $18
January 1990 $0.54 $17.38
December 1989 $0.62 $19.62
November 1989 $0.65 $20.62
October 1989 $0.58 $21.12
September 1989 $0.62 $22.38
August 1989 $0.53 $19.25
July 1989 $0.44 $18.12
June 1989 $0.45 $18.50
May 1989 $0.44 $18
April 1989 $0.40 $18.62
March 1989 $0.37 $17.50
February 1989 $0.34 $16.12
January 1989 $0.34 $18.38
December 1988 $0.34 $18.12
November 1988 $0.29 $17.88
October 1988 $0.29 $17.88
September 1988 $0.27 $16.88
August 1988 $0.29 $17.75
July 1988 $0.26 $18.25
June 1988 $0.23 $16.25
May 1988 $0.23 $16
April 1988 $0.18 $15
March 1988 $0.19 $15.25
February 1988 $0.18 $14.88
January 1988 $0.14 $13.12
December 1987 $0.13 $12.62
November 1987 $0.10 $11.62
October 1987 $0.10 $12.75
September 1987 $0.16 $18.75
August 1987 $0.16 $19.25
July 1987 $0.15 $20.12
June 1987 $0.15 $20.25
May 1987 $0.14 $19.50
April 1987 $0.13 $19.62
March 1987 $0.13 $20.50
February 1987 $0.11 $16.75
January 1987 $0.08 $14.88
December 1986 $0.08 $14
November 1986 $0.08 $14.88
October 1986 $0.07 $15
September 1986 $0.07 $15.38
August 1986 $0.08 $17.50
July 1986 $0.08 $17.50
June 1986 $0.08 $18.50
May 1986 $0.08 $17.75
April 1986 $0.06 $14.88
March 1986 $0.06 $15.38
February 1986 $0.06 $16.50
January 1986 $0.05 $15.12
December 1985 $0.04 $12.12
November 1985 $0.03 $10.12
October 1985 $0.03 $10.50
September 1985 $0.03 $10.50
August 1985 $0.03 $11.50
July 1985 $0.03 $11
June 1985 $0.02 $10.75
May 1985 $0.02 $10
April 1985 $0.02 $9.50
March 1985 $0.02 $10.88
February 1985 $0.02 $10.88
January 1985 $0.02 $12.12
December 1984 $0.02 $9.25
November 1984 $0.01 $8.75
October 1984 $0.29 $9.12
September 1984 $0.27 $8.62
August 1984 $0.26 $8.38
July 1984 $0.25 $7.88
June 1984 $0.24 $7.50
May 1984 $0.24 $7.50
April 1984 $0.26 $8.12
March 1984 $0.28 $9
February 1984 $0.28 $8.75
January 1984 $0.29 $9.25
December 1983 $0.27 $8.50
November 1983 $0.30 $9.50
October 1983 $0.30 $9.62
September 1983 $0.30 $9.62
August 1983 $0.31 $9.75
July 1983 $0.35 $11
June 1983 $0.35 $11.25
May 1983 $0.33 $10.38
April 1983 $0.29 $9.12
March 1983 $0.30 $9.38
February 1983 $0.29 $9.25
January 1983 $0.24 $7.50
December 1982 $0.22 $7
November 1982 $0.25 $7.88
October 1982 $0.22 $7
September 1982 $0.19 $6.12
August 1982 $0.19 $6.12
July 1982 $0.19 $6
June 1982 $0.19 $6.12
May 1982 $0.20 $6.25
April 1982 $0.20 $6.50
March 1982 $0.20 $6.25
February 1982 $0.22 $7
January 1982 $0.24 $7.50
December 1981 $0.20 $6.50
November 1981 $0.21 $6.75
October 1981 $0.20 $6.50
September 1981 $0.24 $7.50
August 1981 $0.25 $8
July 1981 $0.28 $8.75
June 1981 $0.29 $9.12
May 1981 $0.30 $9.50
April 1981 $0.32 $10.25
March 1981 $0.32 $10.12
February 1981 $0.34 $10.75
January 1981 $0.37 $11.75
December 1980 $0.29 $9.12
November 1980 $0.34 $10.75
October 1980 $0.33 $10.50
September 1980 $0.36 $11.38
August 1980 $0.32 $10.12
July 1980 $0.33 $10.50
June 1980 $0.31 $9.88
May 1980 $0.30 $9.62
April 1980 $0.30 $9.50
March 1980 $0.33 $10.38
February 1980 $0.38 $0.75
January 1980 $0.40 $0.79
December 1979 $0.34 $0.68
November 1979 $0.33 $0.65
October 1979 $0.32 $0.64
September 1979 $0.37 $0.73
August 1979 $0.41 $0.80
July 1979 $0.36 $0.71
June 1979 $0.32 $0.63
May 1979 $0.34 $0.66
April 1979 $0.33 $0.66
March 1979 $0.34 $0.67
February 1979 $0.33 $0.66
January 1979 $0.34 $0.67
December 1978 $0.30 $0.59
November 1978 $0.33 $0.66
October 1978 $0.31 $0.61
September 1978 $0.40 $0.78
August 1978 $0.42 $0.83
July 1978 $0.40 $0.78
June 1978 $0.37 $0.73
May 1978 $0.44 $0.88
April 1978 $0.41 $0.81
March 1978 $0.38 $0.74
February 1978 $0.38 $0.75
January 1978 $0.36 $0.71
December 1977 $0.34 $0.68
November 1977 $0.37 $0.73
October 1977 $0.34 $0.66
September 1977 $0.39 $0.77
August 1977 $0.38 $0.75
July 1977 $0.39 $0.77
June 1977 $0.40 $0.80
May 1977 $0.41 $0.80
April 1977 $0.41 $0.81
March 1977 $0.38 $0.76
February 1977 $0.29 $0.58
January 1977 $0.31 $0.61
December 1976 $0.26 $0.52
November 1976 $0.25 $0.49
October 1976 $0.25 $0.49
September 1976 $0.25 $0.49
August 1976 $0.25 $0.49
July 1976 $0.26 $0.51
June 1976 $0.27 $0.53
May 1976 $0.27 $0.53
April 1976 $0.28 $0.55
March 1976 $0.28 $0.56
February 1976 $0.32 $0.62
January 1976 $0.30 $0.60
December 1975 $0.19 $0.37
November 1975 $0.22 $0.44
October 1975 $0.21 $0.42
September 1975 $0.19 $0.37
August 1975 $0.19 $0.38
July 1975 $0.22 $0.43
June 1975 $0.25 $0.50
May 1975 $0.20 $0.40
April 1975 $0.23 $0.45
March 1975 $0.24 $0.47
February 1975 $0.22 $0.44
January 1975 $0.19 $0.38
December 1974 $0.14 $0.27
November 1974 $0.15 $0.30
October 1974 $0.14 $0.28
September 1974 $0.18 $0.35
August 1974 $0.19 $0.38
July 1974 $0.21 $0.41
June 1974 $0.22 $0.44
May 1974 $0.21 $0.41
April 1974 $0.25 $0.49
March 1974 $0.25 $0.49
February 1974 $0.28 $0.55
January 1974 $0.27 $0.53
December 1973 $0.23 $0.46
November 1973 $0.22 $0.44
October 1973 $0.28 $0.55
September 1973 $0.30 $0.59
August 1973 $0.31 $0.61
July 1973 $0.32 $0.62
June 1973 $0.26 $0.52
May 1973 $0.30 $0.59
April 1973 $0.33 $0.65
March 1973 $0.34 $0.66
February 1973 $0.38 $0.75

BMI

List: Champions

Price: $223.54

52 week price:
133.18
230.76

Dividend Yield: 0.58%

5-year range yield:
0.57%
1.35%

Forward Dividend Yield: 0.61%

Payout Ratio: 35.51%

Dividend Per Share: 1.36 USD

Earnings Per Share: 4.11 USD

P/E Ratio: 49.31

Exchange: NYQ

Sector: Technology

Industry: Scientific & Technical Instruments

Volume: 176000

Ebitda: 13.2 million

Market Capitalization: 6.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 15.91%

DGR5: 13.25%

DGR10: 12.25%

DGR20: 11.45%

Links: