Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	147.20	149.03	145.50	146.30	-	-0.61%	28,682
Mar 10, 2026	148.97	149.95	146.07	147.20	147.20	-1.56%	170,339
Mar 9, 2026	145.55	150.86	143.40	149.54	149.54	0.46%	353,702
Mar 6, 2026	143.56	149.10	143.25	148.85	148.85	1.95%	356,401
Mar 5, 2026	146.87	148.54	143.88	146.00	146.00	-2.09%	356,675
Mar 4, 2026	149.10	150.39	146.40	149.11	149.11	0.24%	241,472
Mar 3, 2026	147.52	150.00	144.14	148.76	148.76	-2.26%	604,874
Mar 2, 2026	147.96	153.35	144.25	152.20	152.20	-0.15%	445,565
Feb 27, 2026	153.79	155.44	149.79	152.43	152.43	-2.39%	471,384
Feb 26, 2026	158.04	158.04	154.07	156.17	155.77	0.24%	337,397
Feb 25, 2026	159.50	161.05	154.30	155.79	155.39	-1.61%	308,278
Feb 24, 2026	157.73	159.85	157.58	158.34	157.93	1.37%	228,186
Feb 23, 2026	158.57	159.52	153.46	156.20	155.80	-1.99%	303,989
Feb 20, 2026	162.13	163.16	158.69	159.37	158.96	-1.56%	201,164
Feb 19, 2026	157.51	162.43	157.50	161.89	161.48	2.33%	304,186
Feb 18, 2026	158.60	161.81	155.60	158.20	157.79	-0.62%	568,181
Feb 17, 2026	159.15	161.07	156.80	159.19	158.78	2.78%	469,232
Feb 13, 2026	159.21	159.99	154.68	154.88	154.48	-2.23%	469,644
Feb 12, 2026	160.13	162.45	156.10	158.41	158.00	0.95%	495,446
Feb 11, 2026	154.42	160.86	151.51	156.92	156.52	2.53%	577,918
Feb 10, 2026	151.92	158.88	151.75	153.05	152.66	1.64%	569,841
Feb 9, 2026	150.60	153.11	149.32	150.58	150.19	-0.43%	447,843
Feb 6, 2026	148.01	151.86	147.15	151.23	150.84	3.67%	481,709
Feb 5, 2026	145.94	151.21	144.50	145.88	145.51	-0.29%	600,996
Feb 4, 2026	149.64	151.44	146.14	146.31	145.94	-0.76%	359,472
Feb 3, 2026	151.60	153.30	144.66	147.43	147.05	-2.90%	694,368
Feb 2, 2026	145.01	151.90	144.57	151.83	151.44	3.58%	580,359
Jan 30, 2026	142.71	148.26	142.71	146.58	146.20	1.50%	603,837
Jan 29, 2026	147.00	148.00	141.15	144.42	144.05	-1.30%	841,029
Jan 28, 2026	144.26	150.73	139.14	146.32	145.95	-11.00%	1,482,168
Jan 27, 2026	174.09	174.09	163.70	164.41	163.99	-5.29%	672,627
Jan 26, 2026	170.72	174.99	170.60	173.60	173.16	2.41%	260,956
Jan 23, 2026	171.15	173.13	168.04	169.52	169.09	-1.52%	211,884
Jan 22, 2026	171.90	173.50	169.33	172.13	171.69	1.17%	251,337
Jan 21, 2026	166.71	172.34	163.40	170.14	169.70	2.64%	424,058
Jan 20, 2026	168.13	169.28	163.90	165.76	165.34	-3.45%	290,449
Jan 16, 2026	170.48	172.06	167.45	171.68	171.24	0.66%	337,389
Jan 15, 2026	172.58	172.58	167.48	170.56	170.12	-0.26%	395,085
Jan 14, 2026	171.36	173.50	167.82	171.00	170.56	-0.47%	334,082
Jan 13, 2026	171.84	175.65	168.74	171.80	171.36	0.10%	373,008
Jan 12, 2026	173.70	175.68	171.05	171.63	171.19	-1.71%	235,941
Jan 9, 2026	174.65	176.02	170.50	174.61	174.16	0.29%	214,000
Jan 8, 2026	166.36	174.11	166.36	174.10	173.65	4.45%	216,838
Jan 7, 2026	178.29	179.97	164.62	166.69	166.26	-8.33%	596,309
Jan 6, 2026	175.48	182.23	174.61	181.83	181.36	2.71%	281,078
Jan 5, 2026	175.86	179.15	175.86	177.03	176.58	0.36%	188,945
Jan 2, 2026	175.10	178.00	174.93	176.39	175.94	1.14%	129,195
Dec 31, 2025	178.46	179.05	174.01	174.41	173.96	-2.14%	162,617
Dec 30, 2025	179.60	180.98	177.89	178.23	177.77	-0.84%	124,793
Dec 29, 2025	180.65	181.86	179.65	179.74	179.28	-0.56%	126,566