Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	135.04	135.62	132.50	133.91	-	-1.25%	160,835
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
Aug 20, 2026	130.00	131.40	127.87	128.13	127.72	-2.15%	300,291
Aug 19, 2026	127.03	131.19	127.03	130.94	130.52	4.01%	324,560
Aug 18, 2026	127.85	127.85	125.01	125.89	125.49	-2.18%	302,250
Aug 17, 2026	131.00	131.36	128.00	128.70	128.29	-1.62%	314,332
Aug 14, 2026	130.20	132.10	127.01	130.82	130.40	0.30%	500,880
Aug 13, 2026	135.59	136.09	130.00	130.43	130.01	-3.22%	393,720
Aug 12, 2026	135.51	135.51	130.30	134.77	134.34	-0.67%	385,403
Aug 11, 2026	135.73	137.74	134.44	135.68	135.25	-0.56%	243,261
Aug 10, 2026	138.84	138.84	135.42	136.44	136.01	-1.74%	207,636
Aug 7, 2026	136.37	140.15	136.37	138.86	138.42	1.23%	203,698
Aug 6, 2026	140.85	141.05	136.59	137.17	136.73	-1.63%	274,556
Aug 5, 2026	140.47	140.96	138.83	139.44	139.00	-0.58%	242,499
Aug 4, 2026	137.36	140.95	134.07	140.26	139.81	2.42%	362,937
Aug 3, 2026	136.93	138.64	134.43	136.95	136.51	1.94%	423,437
Jul 31, 2026	131.41	135.40	130.79	134.35	133.92	3.04%	636,671
Jul 30, 2026	133.90	135.25	127.85	130.39	129.97	-2.36%	473,324
Jul 29, 2026	133.42	134.15	129.20	133.54	133.11	-0.77%	403,958
Jul 28, 2026	128.10	134.92	128.10	134.58	134.15	5.15%	567,815
Jul 27, 2026	127.19	131.11	127.18	127.99	127.58	1.32%	744,747
Jul 24, 2026	124.28	127.87	123.67	126.32	125.92	2.53%	633,570
Jul 23, 2026	124.35	126.06	120.59	123.20	122.81	-2.74%	1,291,493
Jul 22, 2026	146.01	146.01	123.22	126.67	126.27	-13.16%	1,418,495
Jul 21, 2026	149.26	150.14	144.59	145.87	145.41	-1.64%	663,690
Jul 20, 2026	150.74	150.74	147.32	148.30	147.83	-0.79%	509,222
Jul 17, 2026	147.74	155.18	147.66	149.48	149.00	-1.11%	479,409
Jul 16, 2026	143.80	151.35	142.75	151.16	150.68	4.84%	575,039
Jul 15, 2026	141.21	144.25	139.98	144.18	143.72	1.92%	329,836
Jul 14, 2026	141.13	144.40	138.02	141.46	141.01	0.96%	471,811
Jul 13, 2026	142.94	144.54	139.66	140.12	139.67	-2.82%	324,643
Jul 10, 2026	145.65	145.89	143.85	144.18	143.72	-0.54%	236,034
Jul 9, 2026	144.81	147.74	142.98	144.97	144.51	0.36%	249,771
Jul 8, 2026	144.87	146.86	142.31	144.45	143.99	-1.79%	338,588
Jul 7, 2026	148.11	148.28	144.91	147.08	146.61	-1.81%	346,187
Jul 6, 2026	147.02	150.09	145.74	149.79	149.31	2.69%	299,488
Jul 2, 2026	146.04	147.22	144.00	145.87	145.41	-0.25%	314,022
Jul 1, 2026	149.03	151.52	145.95	146.23	145.76	-1.45%	742,112
Jun 30, 2026	139.45	148.99	139.00	148.38	147.91	7.00%	513,459
Jun 29, 2026	138.77	142.00	135.00	138.67	138.23	-1.57%	552,371
Jun 26, 2026	139.94	142.28	139.16	140.88	140.43	-0.01%	722,160
Jun 25, 2026	134.50	141.50	132.69	140.90	140.45	5.48%	488,971
Jun 24, 2026	128.48	135.89	128.48	133.58	133.15	4.51%	802,443
Jun 23, 2026	133.29	134.79	127.34	127.81	127.40	-5.20%	594,645
Jun 22, 2026	135.81	137.36	132.23	134.82	134.39	-0.50%	615,003