Badger Meter, Inc.
BMINYSETechnology● Active
$130.49
+$3.96(+3.13%)
Market Cap$3.8B
P/E Ratio—
52W High$252.53
52W Low$112.09
Badger Meter, Inc.（BMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$256.08
Jun 3, 2025
-49.1% from here
5-Year Low5Y
$73.20
Jun 16, 2022
+78.2% from low
IPO Priceadj.
$0.6094
Oct 27, 1983
+21.3K% since IPO
1 Year Ago
$247.83
Jun 9, 2025
-47.4% in 1Y
5 Years Ago
$94.20
Jun 8, 2021
+38.5% in 5Y
10 Years Ago
$38.24
Jun 8, 2016
+241.2% in 10Y
Historical Price Data · BMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $126.44 | $131.69 | $126.00 | $130.63 | $130.63 | 165K | +3.31% |
| Jun 5, 2026 | $128.58 | $130.50 | $125.60 | $126.53 | $126.53 | 308K | -1.59% |
| Jun 4, 2026 | $128.99 | $130.13 | $126.45 | $127.97 | $127.97 | 374K | -0.79% |
| Jun 3, 2026 | $125.29 | $130.28 | $124.45 | $129.80 | $129.80 | 497K | +3.60% |
| Jun 2, 2026 | $122.76 | $126.20 | $122.76 | $125.63 | $125.63 | 334K | +2.34% |
| Jun 1, 2026 | $123.17 | $124.07 | $120.33 | $122.54 | $122.54 | 371K | -0.51% |
| May 29, 2026 | $124.21 | $126.04 | $123.01 | $123.90 | $123.90 | 444K | -0.25% |
| May 28, 2026 | $125.40 | $128.38 | $124.02 | $124.74 | $124.74 | 263K | -0.53% |
| May 27, 2026 | $125.88 | $128.49 | $124.80 | $125.53 | $125.53 | 355K | -0.28% |
| May 26, 2026 | $125.23 | $129.37 | $124.09 | $127.20 | $127.20 | 516K | +1.57% |
| May 22, 2026 | $119.95 | $125.89 | $119.50 | $125.84 | $125.84 | 521K | +4.91% |
| May 21, 2026 | $119.70 | $121.45 | $116.46 | $120.24 | $120.24 | 461K | +0.45% |
| May 20, 2026 | $117.91 | $120.23 | $114.43 | $118.06 | $118.06 | 579K | +0.13% |
| May 19, 2026 | $120.22 | $122.70 | $119.01 | $119.16 | $119.16 | 776K | -0.88% |
| May 18, 2026 | $115.51 | $119.22 | $115.08 | $118.96 | $118.96 | 573K | +2.99% |
| May 15, 2026 | $117.04 | $119.30 | $114.04 | $114.23 | $114.23 | 536K | -2.40% |
| May 14, 2026 | $117.11 | $118.78 | $115.32 | $117.54 | $117.54 | 509K | +0.37% |
| May 13, 2026 | $114.52 | $116.72 | $114.50 | $116.07 | $116.07 | 422K | +1.35% |
| May 12, 2026 | $116.54 | $117.62 | $115.00 | $115.04 | $115.04 | 402K | -1.29% |
| May 11, 2026 | $118.72 | $121.90 | $116.52 | $116.67 | $116.67 | 552K | -1.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BMI
Jan 1 → Dec 31 · 6 years2026-25.4%$175.10 → $130.63
-25.4%
2025-18.3%$213.55 → $174.41
-18.3%
2024+39.0%$152.58 → $212.12
+39.0%
2023+41.8%$108.89 → $154.37
+41.8%
2022+1.6%$107.33 → $109.03
+1.6%
2021+12.4%$94.79 → $106.56
+12.4%
Best Year2023 · +41.8%
Worst Year2026 · -25.4%
Positive Years4 / 6
Avg Annual Return+8.5%
6Y Total Return+37.8%
6Y CAGR~+5.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in BMI?
If you invested $1,000 in BMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,412
Total Return+241.2%
CAGR~+13.1% / yr
Profit+$2,412
Based on Jun 8, 2016 · $38.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Badger Meter, Inc.（BMI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $130.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMI 历史股价FMP 日线复权 OHLCV