Historical Stock Price
BMI historical stock prices picture
Badger Meter (BMI) has the following price history information. Looking back at BMI historical stock prices for the last five trading days, on March 22, 2024, BMI opened at $159.54, traded as high as $160.43 and as low as $158.19, and closed at $160.24. Trading volume was a total of 87.70K shares. On March 25, 2024, BMI opened at $160.28, traded as high as $160.87 and as low as $158.46, and closed at $158.57. Trading volume was a total of 64.40K shares. On March 26, 2024, BMI opened at $159.51, traded as high as $159.51 and as low as $157.24, and closed at $157.50. Trading volume was a total of 114.20K shares. On March 27, 2024, BMI opened at $159.08, traded as high as $161.18 and as low as $158.84, and closed at $161.00. Trading volume was a total of 98.50K shares. On March 28, 2024, BMI opened at $161.80, traded as high as $164.30 and as low as $160.65, and closed at $161.81. Trading volume was a total of 198.70K shares.

BMI Historical Stock Prices By Date:

BMI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Badger Meter shares, starting with a $10,000 purchase of BMI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $28.05
End price/share: $161.81
Starting shares: 356.51
Ending shares: 396.17
Dividends reinvested/share: $6.36
Total return: 541.05%
Average Annual Total Return: 20.42%
Starting investment: $10,000.00
Ending investment: $64,086.29
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $28.05
End price/share: $161.81
Dividends collected/share: $6.36
Total return: 499.54%
Average Annual Total Return: 19.62%
Starting investment: $10,000.00
Ending investment: $59,954.92
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $159.54 $160.43 $158.19 $160.24 87.70K
03/25/2024 $160.28 $160.87 $158.46 $158.57 64.40K
03/26/2024 $159.51 $159.51 $157.24 $157.50 114.20K
03/27/2024 $159.08 $161.18 $158.84 $161.00 98.50K
03/28/2024 $161.80 $164.30 $160.65 $161.81 198.70K
Badger Meter is a global provider of water solutions encompassing flow measurement, quality and other system parameters. Co.'s water quality monitoring solutions include optical sensing and electrochemical instruments that provide real-time, on-demand data parameters. Co.'s product lines fall into two categories: sales of water meters, radios, software and related technologies, and water quality monitoring solutions to water utilities and sales of meters and other sensing instruments, valves, software and other solutions for industrial applications in water, wastewater, and other industries.
Date Close
03/22/2024$160.24
03/25/2024$158.57
03/26/2024$157.50
03/27/2024$161.00
03/28/2024$161.81
BMI is categorized under the Technology sector; below are some other companies in the same sector:

BNFT Historical Stock Prices
BNSO Historical Stock Prices
BOSC Historical Stock Prices
BOX Historical Stock Prices
BPHX Historical Stock Prices
BRCD Historical Stock Prices
BRCM Historical Stock Prices
BRDR Historical Stock Prices
BSFT Historical Stock Prices
BSQR Historical Stock Prices

Also explore: BMI shares outstanding history

Email EnvelopeFree BMI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.