Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	122.35	122.58	119.39	121.05	-	-2.03%	192,389
Apr 22, 2026	121.32	125.81	121.25	123.56	123.56	2.21%	1,216,898
Apr 21, 2026	113.60	121.03	112.86	120.89	120.89	6.60%	1,721,998
Apr 20, 2026	116.48	116.99	112.09	113.41	113.41	-1.84%	2,459,524
Apr 17, 2026	121.44	128.47	115.11	115.54	115.54	-24.13%	4,154,036
Apr 16, 2026	157.81	159.15	152.28	152.29	152.29	-3.01%	615,344
Apr 15, 2026	160.30	161.28	156.64	157.02	157.02	-2.68%	257,557
Apr 14, 2026	161.84	162.44	160.20	161.35	161.35	0.22%	343,736
Apr 13, 2026	154.14	162.43	154.14	161.00	161.00	3.72%	432,278
Apr 10, 2026	156.05	156.05	153.76	155.23	155.23	-0.12%	418,640
Apr 9, 2026	153.84	156.35	153.02	155.41	155.41	0.74%	283,797
Apr 8, 2026	156.90	157.65	152.91	154.27	154.27	1.54%	289,214
Apr 7, 2026	153.76	155.70	150.48	151.93	151.93	-2.25%	326,031
Apr 6, 2026	156.80	158.71	153.27	155.42	155.42	-0.84%	260,997
Apr 2, 2026	151.96	157.52	151.96	156.73	156.73	1.63%	251,519
Apr 1, 2026	153.51	157.07	153.02	154.21	154.21	1.22%	179,340
Mar 31, 2026	149.74	152.60	146.29	152.35	152.35	2.87%	324,301
Mar 30, 2026	151.40	154.68	147.70	148.10	148.10	1.57%	494,548
Mar 27, 2026	150.27	151.83	145.70	145.81	145.81	-3.55%	373,782
Mar 26, 2026	152.48	155.53	150.73	151.18	151.18	-1.43%	249,241
Mar 25, 2026	152.90	153.86	148.91	153.37	153.37	1.81%	244,599
Mar 24, 2026	152.61	153.40	150.03	150.64	150.64	-2.07%	242,490
Mar 23, 2026	150.55	155.74	148.49	153.83	153.83	3.98%	538,935
Mar 20, 2026	148.35	149.63	146.77	147.94	147.94	-0.32%	864,602
Mar 19, 2026	146.05	149.65	146.01	148.41	148.41	0.35%	290,932
Mar 18, 2026	150.78	151.94	147.72	147.89	147.89	-1.41%	269,377
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%	446,389
Mar 13, 2026	145.94	148.47	143.99	146.59	146.59	1.59%	485,985
Mar 12, 2026	145.32	146.50	143.16	144.30	144.30	-1.73%	183,300
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%	170,339
Mar 9, 2026	145.55	150.86	143.40	149.54	149.54	0.46%	353,702
Mar 6, 2026	143.56	149.10	143.25	148.85	148.85	1.95%	356,401
Mar 5, 2026	146.87	148.54	143.88	146.00	146.00	-2.09%	356,675
Mar 4, 2026	149.10	150.39	146.40	149.11	149.11	0.24%	241,472
Mar 3, 2026	147.52	150.00	144.14	148.76	148.76	-2.26%	604,874
Mar 2, 2026	147.96	153.35	144.25	152.20	152.20	-0.15%	445,565
Feb 27, 2026	153.79	155.44	149.79	152.43	152.43	-2.39%	471,384
Feb 26, 2026	158.04	158.04	154.07	156.17	155.77	0.24%	337,397
Feb 25, 2026	159.50	161.05	154.30	155.79	155.39	-1.61%	308,278
Feb 24, 2026	157.73	159.85	157.58	158.34	157.93	1.37%	228,186
Feb 23, 2026	158.57	159.52	153.46	156.20	155.80	-1.99%	303,989
Feb 20, 2026	162.13	163.16	158.69	159.37	158.96	-1.56%	201,164
Feb 19, 2026	157.51	162.43	157.50	161.89	161.48	2.33%	304,186
Feb 18, 2026	158.60	161.81	155.60	158.20	157.79	-0.62%	568,181
Feb 17, 2026	159.15	161.07	156.80	159.19	158.78	2.78%	469,232
Feb 13, 2026	159.21	159.99	154.68	154.88	154.48	-2.23%	469,644
Feb 12, 2026	160.13	162.45	156.10	158.41	158.00	0.95%	495,446
Feb 11, 2026	154.42	160.86	151.51	156.92	156.52	2.53%	577,918