Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	169.19	169.30	163.97	164.65	-	-5.16%	607,014
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
Dec 4, 2025	176.85	179.40	174.88	177.81	177.81	-0.27%	158,765
Dec 3, 2025	175.12	178.50	173.29	178.30	178.30	2.12%	260,044
Dec 2, 2025	175.39	175.98	173.33	174.59	174.59	0.75%	189,858
Dec 1, 2025	175.76	177.26	172.81	173.29	173.29	-2.94%	265,100
Nov 28, 2025	177.50	178.62	176.00	178.54	178.54	0.92%	135,575
Nov 26, 2025	181.58	182.40	176.91	176.91	176.91	-3.12%	446,720
Nov 25, 2025	179.40	184.41	178.82	182.60	182.60	2.69%	272,051
Nov 24, 2025	177.02	179.51	175.03	177.82	177.82	0.20%	323,606
Nov 21, 2025	168.76	179.52	168.25	177.46	177.46	5.53%	541,638
Nov 20, 2025	171.72	174.19	167.02	168.16	167.76	-0.53%	312,992
Nov 19, 2025	172.38	173.84	168.70	169.05	168.65	-1.74%	185,327
Nov 18, 2025	174.06	174.27	170.17	172.04	171.63	-1.46%	266,814
Nov 17, 2025	175.50	176.68	173.77	174.59	174.17	-0.74%	261,898
Nov 14, 2025	175.10	177.71	173.10	175.90	175.48	-1.07%	310,119
Nov 13, 2025	184.02	186.37	177.29	177.80	177.38	-4.32%	348,033