Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	117.04	119.30	114.04	114.23	114.23	-2.82%	535,679
May 14, 2026	117.11	118.78	115.32	117.54	117.54	1.27%	508,757
May 13, 2026	114.52	116.72	114.50	116.07	116.07	0.90%	421,732
May 12, 2026	116.54	117.62	115.00	115.04	115.04	-1.40%	401,636
May 11, 2026	118.72	121.90	116.52	116.67	116.67	-1.56%	551,912
May 8, 2026	122.46	122.84	116.73	118.52	118.52	-3.30%	737,493
May 7, 2026	123.44	125.50	121.80	122.56	122.56	-0.96%	466,706
May 6, 2026	121.94	124.77	120.96	123.75	123.75	2.20%	530,503
May 5, 2026	121.12	123.90	120.30	121.09	121.09	0.88%	356,367
May 4, 2026	122.01	123.37	119.58	120.03	120.03	-1.60%	617,092
May 1, 2026	122.95	124.36	120.71	121.98	121.98	0.88%	608,219
Apr 30, 2026	117.00	121.99	116.97	120.91	120.91	2.59%	835,315
Apr 29, 2026	118.36	120.24	117.51	117.86	117.86	-0.47%	562,640
Apr 28, 2026	123.30	123.58	117.42	118.42	118.42	-3.69%	505,322
Apr 27, 2026	122.21	124.25	120.28	122.96	122.96	0.93%	566,080
Apr 24, 2026	122.66	124.28	120.36	121.83	121.83	-0.95%	1,140,172
Apr 23, 2026	122.35	123.60	119.39	123.00	123.00	-0.45%	727,237
Apr 22, 2026	121.32	125.81	121.25	123.56	123.56	2.21%	1,217,404
Apr 21, 2026	113.60	121.03	112.86	120.89	120.89	6.60%	1,732,218
Apr 20, 2026	116.48	116.99	112.09	113.41	113.41	-1.84%	2,462,464
Apr 17, 2026	121.44	128.47	115.11	115.54	115.54	-24.13%	4,169,162
Apr 16, 2026	157.81	159.15	152.28	152.29	152.29	-3.01%	615,382
Apr 15, 2026	160.30	161.28	156.64	157.02	157.02	-2.68%	257,718
Apr 14, 2026	161.84	162.44	160.20	161.35	161.35	0.22%	343,832
Apr 13, 2026	154.14	162.43	154.14	161.00	161.00	3.72%	432,280
Apr 10, 2026	156.05	156.05	153.76	155.23	155.23	-0.12%	418,643
Apr 9, 2026	153.84	156.35	153.02	155.41	155.41	0.74%	283,816
Apr 8, 2026	156.90	157.65	152.91	154.27	154.27	1.54%	289,215
Apr 7, 2026	153.76	155.70	150.48	151.93	151.93	-2.25%	326,387
Apr 6, 2026	156.80	158.71	153.27	155.42	155.42	-0.84%	261,025
Apr 2, 2026	151.96	157.52	151.96	156.73	156.73	1.63%	251,552
Apr 1, 2026	153.51	157.07	153.02	154.21	154.21	1.22%	179,346
Mar 31, 2026	149.74	152.60	146.29	152.35	152.35	2.87%	324,311
Mar 30, 2026	151.40	154.68	147.70	148.10	148.10	1.57%	494,575
Mar 27, 2026	150.27	151.83	145.70	145.81	145.81	-3.55%	375,880
Mar 26, 2026	152.48	155.53	150.73	151.18	151.18	-1.43%	249,268
Mar 25, 2026	152.90	153.86	148.91	153.37	153.37	1.81%	244,630
Mar 24, 2026	152.61	153.40	150.03	150.64	150.64	-2.07%	242,510
Mar 23, 2026	150.55	155.74	148.49	153.83	153.83	3.98%	539,268
Mar 20, 2026	148.35	149.63	146.77	147.94	147.94	-0.32%	875,862
Mar 19, 2026	146.05	149.65	146.01	148.41	148.41	0.35%	292,214
Mar 18, 2026	150.78	151.94	147.72	147.89	147.89	-1.41%	269,384
Mar 17, 2026	152.50	155.71	146.04	150.00	150.00	-1.22%	378,551
Mar 16, 2026	148.78	153.25	146.08	151.86	151.86	3.60%	446,479
Mar 13, 2026	145.94	148.47	143.99	146.59	146.59	1.59%	485,990
Mar 12, 2026	145.32	146.50	143.16	144.30	144.30	-1.73%	183,410
Mar 11, 2026	147.20	149.03	144.40	146.84	146.84	-0.24%	219,349
Mar 10, 2026	148.97	149.95	146.07	147.20	147.20	-1.56%	170,771
Mar 9, 2026	145.55	150.86	143.40	149.54	149.54	0.46%	353,707
Mar 6, 2026	143.56	149.10	143.25	148.85	148.85	1.95%	356,470