Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	128.58	130.50	125.60	126.53	126.53	-1.13%	308,075
Jun 4, 2026	128.99	130.13	126.45	127.97	127.97	-1.41%	374,288
Jun 3, 2026	125.29	130.28	124.45	129.80	129.80	3.32%	496,480
Jun 2, 2026	122.76	126.20	122.76	125.63	125.63	2.52%	333,773
Jun 1, 2026	123.17	124.07	120.33	122.54	122.54	-1.10%	370,584
May 29, 2026	124.21	126.04	123.01	123.90	123.90	-0.67%	441,654
May 28, 2026	125.40	128.38	124.02	124.74	124.74	-0.63%	262,447
May 27, 2026	125.88	128.49	124.80	125.53	125.53	-1.31%	349,460
May 26, 2026	125.23	129.37	124.09	127.20	127.20	1.08%	509,475
May 22, 2026	119.95	125.89	119.50	125.84	125.84	5.01%	509,922
May 21, 2026	119.70	121.45	116.46	120.24	119.84	1.85%	452,625
May 20, 2026	117.91	120.23	114.43	118.06	117.67	-0.92%	579,352
May 19, 2026	120.22	122.70	119.01	119.16	118.76	0.17%	776,337
May 18, 2026	115.51	119.22	115.08	118.96	118.56	4.14%	572,655
May 15, 2026	117.04	119.30	114.04	114.23	113.85	-2.82%	535,679
May 14, 2026	117.11	118.78	115.32	117.54	117.15	1.27%	508,757
May 13, 2026	114.52	116.72	114.50	116.07	115.68	0.90%	421,732
May 12, 2026	116.54	117.62	115.00	115.04	114.66	-1.40%	401,636
May 11, 2026	118.72	121.90	116.52	116.67	116.28	-1.56%	551,912
May 8, 2026	122.46	122.84	116.73	118.52	118.13	-3.30%	737,493
May 7, 2026	123.44	125.50	121.80	122.56	122.15	-0.96%	466,706
May 6, 2026	121.94	124.77	120.96	123.75	123.34	2.20%	530,503
May 5, 2026	121.12	123.90	120.30	121.09	120.69	0.88%	356,367
May 4, 2026	122.01	123.37	119.58	120.03	119.63	-1.60%	617,092
May 1, 2026	122.95	124.36	120.71	121.98	121.57	0.88%	608,219
Apr 30, 2026	117.00	121.99	116.97	120.91	120.51	2.59%	835,315
Apr 29, 2026	118.36	120.24	117.51	117.86	117.47	-0.47%	562,640
Apr 28, 2026	123.30	123.58	117.42	118.42	118.03	-3.69%	505,322
Apr 27, 2026	122.21	124.25	120.28	122.96	122.55	0.93%	566,080
Apr 24, 2026	122.66	124.28	120.36	121.83	121.42	-0.95%	1,140,172
Apr 23, 2026	122.35	123.60	119.39	123.00	122.59	-0.45%	727,237
Apr 22, 2026	121.32	125.81	121.25	123.56	123.15	2.21%	1,217,404
Apr 21, 2026	113.60	121.03	112.86	120.89	120.49	6.60%	1,732,218
Apr 20, 2026	116.48	116.99	112.09	113.41	113.03	-1.84%	2,462,464
Apr 17, 2026	121.44	128.47	115.11	115.54	115.16	-24.13%	4,169,162
Apr 16, 2026	157.81	159.15	152.28	152.29	151.78	-3.01%	615,382
Apr 15, 2026	160.30	161.28	156.64	157.02	156.50	-2.68%	257,718
Apr 14, 2026	161.84	162.44	160.20	161.35	160.81	0.22%	343,832
Apr 13, 2026	154.14	162.43	154.14	161.00	160.46	3.72%	432,280
Apr 10, 2026	156.05	156.05	153.76	155.23	154.71	-0.12%	418,643
Apr 9, 2026	153.84	156.35	153.02	155.41	154.89	0.74%	283,816
Apr 8, 2026	156.90	157.65	152.91	154.27	153.76	1.54%	289,215
Apr 7, 2026	153.76	155.70	150.48	151.93	151.42	-2.25%	326,387
Apr 6, 2026	156.80	158.71	153.27	155.42	154.90	-0.84%	261,025
Apr 2, 2026	151.96	157.52	151.96	156.73	156.21	1.63%	251,552
Apr 1, 2026	153.51	157.07	153.02	154.21	153.70	1.22%	179,346
Mar 31, 2026	149.74	152.60	146.29	152.35	151.84	2.87%	324,311
Mar 30, 2026	151.40	154.68	147.70	148.10	147.61	1.57%	494,575
Mar 27, 2026	150.27	151.83	145.70	145.81	145.32	-3.55%	375,880
Mar 26, 2026	152.48	155.53	150.73	151.18	150.68	-1.43%	249,268