Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	148.90	151.05	146.72	148.38	148.38	-0.87%	466,107
Oct 29, 2026	144.50	149.86	143.32	149.68	149.68	3.91%	476,234
Oct 28, 2026	151.03	154.88	141.52	144.05	144.05	-5.07%	758,810
Oct 27, 2026	155.47	157.17	143.45	151.75	151.75	-2.69%	905,493
Oct 26, 2026	151.20	158.40	150.00	155.95	155.95	3.11%	671,166
Oct 23, 2026	148.93	154.85	146.26	151.24	151.24	1.07%	724,889
Oct 22, 2026	130.00	150.27	129.14	149.64	149.64	13.48%	1,234,915
Oct 21, 2026	130.14	132.81	127.01	131.86	131.86	2.21%	764,950
Oct 20, 2026	126.20	129.43	125.05	129.01	129.01	2.18%	378,834
Oct 19, 2026	127.07	128.30	125.73	126.26	126.26	-0.17%	313,703
Oct 16, 2026	127.04	129.24	125.87	126.48	126.48	-0.32%	308,104
Oct 15, 2026	127.81	130.05	124.08	126.88	126.88	-1.23%	426,834
Oct 14, 2026	130.37	131.86	127.90	128.46	128.46	-2.13%	296,614
Oct 13, 2026	130.40	132.32	128.63	131.25	131.25	-0.86%	315,965
Oct 12, 2026	130.74	133.31	128.47	132.39	132.39	0.77%	259,573
Oct 9, 2026	128.60	133.80	126.82	131.38	131.38	2.91%	522,583
Oct 8, 2026	123.85	128.01	123.57	127.66	127.66	2.89%	403,473
Oct 7, 2026	122.51	125.39	122.00	124.07	124.07	0.27%	373,300
Oct 6, 2026	125.22	126.96	122.64	123.73	123.73	-0.93%	340,333
Oct 5, 2026	127.22	127.22	124.01	124.89	124.89	-2.25%	452,324
Oct 2, 2026	130.30	131.12	127.10	127.77	127.77	-0.47%	598,936
Oct 1, 2026	124.26	128.89	122.52	128.37	128.37	3.91%	378,648
Sep 30, 2026	126.41	126.41	123.54	123.54	123.54	-1.94%	323,669
Sep 29, 2026	126.89	128.19	123.30	125.99	125.99	-0.43%	297,175
Sep 28, 2026	127.10	127.81	123.97	126.53	126.53	-2.28%	334,041
Sep 25, 2026	130.71	132.50	128.95	129.48	129.48	-0.86%	294,104
Sep 24, 2026	131.65	133.44	128.96	130.60	130.60	-1.80%	596,484
Sep 23, 2026	132.26	134.29	131.89	133.00	133.00	0.56%	469,891
Sep 22, 2026	133.47	134.75	131.98	132.26	132.26	0.58%	315,317
Sep 21, 2026	132.92	132.92	130.01	131.50	131.50	-0.95%	300,210
Sep 18, 2026	130.00	134.56	128.32	132.76	132.76	4.03%	1,072,277
Sep 17, 2026	128.98	129.94	125.74	127.62	127.62	0.09%	282,793
Sep 16, 2026	127.25	127.88	125.39	127.50	127.50	1.10%	427,821
Sep 15, 2026	126.92	128.56	125.51	126.11	126.11	-0.87%	339,866
Sep 14, 2026	125.79	130.77	124.82	127.22	127.22	1.67%	390,436
Sep 11, 2026	126.88	127.28	124.90	125.13	125.13	0.10%	200,729
Sep 10, 2026	127.39	129.03	123.02	125.01	125.01	-2.21%	322,618
Sep 9, 2026	128.27	129.02	127.26	127.83	127.83	-0.62%	356,790
Sep 8, 2026	132.31	133.60	127.77	128.63	128.63	-2.91%	345,312
Sep 4, 2026	135.13	136.44	132.07	132.49	132.49	-2.60%	241,392
Sep 3, 2026	133.79	136.68	133.30	136.02	136.02	2.58%	249,782
Sep 2, 2026	132.27	135.97	132.11	132.60	132.60	0.25%	311,672
Sep 1, 2026	133.09	134.70	130.67	132.27	132.27	-2.36%	229,762
Aug 31, 2026	135.04	135.62	132.50	135.47	135.47	-0.10%	337,432
Aug 28, 2026	138.38	138.95	135.13	135.61	135.61	-1.52%	238,853
Aug 27, 2026	136.43	138.65	135.97	138.15	137.71	0.73%	166,773
Aug 26, 2026	136.74	139.00	135.99	137.15	136.71	0.58%	217,232
Aug 25, 2026	137.39	138.77	134.28	136.36	135.93	0.41%	305,368
Aug 24, 2026	133.18	135.93	132.60	135.80	135.37	3.03%	372,103
Aug 21, 2026	128.18	132.63	128.15	131.81	131.39	2.87%	316,480