Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	158.60	161.81	155.60	158.20	158.20	-0.62%	568,176
Feb 17, 2026	159.15	161.07	156.80	159.19	159.19	2.78%	469,213
Feb 13, 2026	159.21	159.99	154.68	154.88	154.88	-2.23%	469,608
Feb 12, 2026	160.13	162.45	156.10	158.41	158.41	0.95%	495,391
Feb 11, 2026	154.42	160.86	151.51	156.92	156.92	2.53%	577,654
Feb 10, 2026	151.92	158.88	151.75	153.05	153.05	1.64%	569,794
Feb 9, 2026	150.60	153.11	149.32	150.58	150.58	-0.43%	447,276
Feb 6, 2026	148.01	151.86	147.15	151.23	151.23	3.67%	481,699
Feb 5, 2026	145.94	151.21	144.50	145.88	145.88	-0.29%	600,952
Feb 4, 2026	149.64	151.44	146.14	146.31	146.31	-0.76%	350,484
Feb 3, 2026	151.60	153.30	144.66	147.43	147.43	-2.90%	694,361
Feb 2, 2026	145.01	151.90	144.57	151.83	151.83	3.58%	580,116
Jan 30, 2026	142.71	148.26	142.71	146.58	146.58	1.50%	600,617
Jan 29, 2026	147.00	148.00	141.15	144.42	144.42	-1.30%	841,007
Jan 28, 2026	144.26	150.73	139.14	146.32	146.32	-11.00%	1,481,528
Jan 27, 2026	174.09	174.09	163.70	164.41	164.41	-5.29%	672,406
Jan 26, 2026	170.72	174.99	170.60	173.60	173.60	2.41%	260,956
Jan 23, 2026	171.15	173.13	168.04	169.52	169.52	-1.52%	211,788
Jan 22, 2026	171.90	173.50	169.33	172.13	172.13	1.17%	251,337
Jan 21, 2026	166.71	172.34	163.40	170.14	170.14	2.64%	424,055
Jan 20, 2026	168.13	169.28	163.90	165.76	165.76	-3.45%	290,419
Jan 16, 2026	170.48	172.06	167.45	171.68	171.68	0.66%	335,765
Jan 15, 2026	172.58	172.58	167.48	170.56	170.56	-0.26%	394,531
Jan 14, 2026	171.36	173.50	167.82	171.00	171.00	-0.47%	333,962
Jan 13, 2026	171.84	175.65	168.74	171.80	171.80	0.10%	373,007
Jan 12, 2026	173.70	175.68	171.05	171.63	171.63	-1.71%	235,546
Jan 9, 2026	174.65	176.02	170.50	174.61	174.61	0.29%	213,935
Jan 8, 2026	166.36	174.11	166.36	174.10	174.10	4.45%	216,799
Jan 7, 2026	178.29	179.97	164.62	166.69	166.69	-8.33%	596,158
Jan 6, 2026	175.48	182.23	174.61	181.83	181.83	2.71%	281,058
Jan 5, 2026	175.86	179.15	175.86	177.03	177.03	0.36%	188,945
Jan 2, 2026	175.10	178.00	174.93	176.39	176.39	1.14%	129,137
Dec 31, 2025	178.46	179.05	174.01	174.41	174.41	-2.14%	155,900
Dec 30, 2025	179.60	180.98	177.89	178.23	178.23	-0.84%	124,792
Dec 29, 2025	180.65	181.86	179.65	179.74	179.74	-0.56%	126,540
Dec 26, 2025	182.68	183.28	180.17	180.75	180.75	-0.99%	94,049
Dec 24, 2025	180.47	183.37	179.54	182.55	182.55	0.71%	74,749
Dec 23, 2025	182.87	184.27	180.00	181.26	181.26	-1.03%	215,925
Dec 22, 2025	182.84	185.59	180.00	183.14	183.14	0.83%	126,065
Dec 19, 2025	181.18	183.64	180.81	181.64	181.64	-0.56%	486,197
Dec 18, 2025	182.96	186.25	182.18	182.66	182.66	0.99%	250,833
Dec 17, 2025	183.14	184.82	179.40	180.87	180.87	-1.72%	173,242
Dec 16, 2025	184.62	185.83	182.23	184.04	184.04	0.28%	207,187
Dec 15, 2025	186.75	186.76	180.83	183.53	183.53	-0.69%	305,479
Dec 12, 2025	181.53	185.48	179.50	184.80	184.80	1.33%	328,559
Dec 11, 2025	178.28	186.42	176.73	182.37	182.37	2.78%	308,418
Dec 10, 2025	176.48	179.27	174.53	177.44	177.44	0.82%	265,476
Dec 9, 2025	176.94	180.49	175.35	176.00	176.00	-0.78%	202,840
Dec 8, 2025	180.23	182.01	176.57	177.38	177.38	-1.53%	167,951
Dec 5, 2025	178.26	181.47	176.84	180.14	180.14	1.31%	237,228