Badger Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	149.26	150.14	144.59	145.87	145.87	-1.64%	663,518
Jul 20, 2026	150.74	150.74	147.32	148.30	148.30	-0.79%	509,220
Jul 17, 2026	147.74	155.18	147.66	149.48	149.48	-1.11%	479,314
Jul 16, 2026	143.80	151.35	142.75	151.16	151.16	4.84%	574,951
Jul 15, 2026	141.21	144.25	139.98	144.18	144.18	1.92%	329,774
Jul 14, 2026	141.13	144.40	138.02	141.46	141.46	0.96%	471,523
Jul 13, 2026	142.94	144.54	139.66	140.12	140.12	-2.82%	324,632
Jul 10, 2026	145.65	145.89	143.85	144.18	144.18	-0.54%	231,231
Jul 9, 2026	144.81	147.74	142.98	144.97	144.97	0.36%	249,766
Jul 8, 2026	144.87	146.86	142.31	144.45	144.45	-1.79%	338,586
Jul 7, 2026	148.11	148.28	144.91	147.08	147.08	-1.81%	346,168
Jul 6, 2026	147.02	150.09	145.74	149.79	149.79	2.69%	299,471
Jul 2, 2026	146.04	147.22	144.00	145.87	145.87	-0.25%	313,998
Jul 1, 2026	149.03	151.52	145.95	146.23	146.23	-1.45%	742,058
Jun 30, 2026	139.45	148.99	139.00	148.38	148.38	7.00%	512,060
Jun 29, 2026	138.77	142.00	135.00	138.67	138.67	-1.57%	552,216
Jun 26, 2026	139.94	142.28	139.16	140.88	140.88	-0.01%	707,216
Jun 25, 2026	134.50	141.50	132.69	140.90	140.90	5.48%	488,924
Jun 24, 2026	128.48	135.89	128.48	133.58	133.58	4.51%	802,443
Jun 23, 2026	133.29	134.79	127.34	127.81	127.81	-5.20%	594,645
Jun 22, 2026	135.81	137.36	132.23	134.82	134.82	-0.50%	615,003
Jun 18, 2026	134.81	136.50	131.70	135.50	135.50	0.63%	821,302
Jun 17, 2026	136.77	138.22	133.24	134.65	134.65	-0.54%	621,299
Jun 16, 2026	134.97	137.52	134.51	135.38	135.38	0.73%	350,623
Jun 15, 2026	133.16	134.52	131.90	134.40	134.40	2.03%	513,970
Jun 12, 2026	130.01	135.17	130.00	131.73	131.73	0.93%	415,538
Jun 11, 2026	128.81	132.01	126.98	130.52	130.52	1.63%	361,635
Jun 10, 2026	131.12	132.43	126.16	128.43	128.43	-1.61%	567,475
Jun 9, 2026	131.96	133.98	129.10	130.53	130.53	0.15%	337,469
Jun 8, 2026	126.44	131.69	126.00	130.34	130.34	3.01%	430,247
Jun 5, 2026	128.58	130.50	125.60	126.53	126.53	-1.13%	308,102
Jun 4, 2026	128.99	130.13	126.45	127.97	127.97	-1.41%	374,301
Jun 3, 2026	125.29	130.28	124.45	129.80	129.80	3.32%	496,727
Jun 2, 2026	122.76	126.20	122.76	125.63	125.63	2.52%	333,950
Jun 1, 2026	123.17	124.07	120.33	122.54	122.54	-1.10%	370,702
May 29, 2026	124.21	126.04	123.01	123.90	123.90	-0.67%	443,643
May 28, 2026	125.40	128.38	124.02	124.74	124.74	-0.63%	262,819
May 27, 2026	125.88	128.49	124.80	125.53	125.53	-1.31%	354,561
May 26, 2026	125.23	129.37	124.09	127.20	127.20	1.08%	515,651
May 22, 2026	119.95	125.89	119.50	125.84	125.84	5.01%	521,029
May 21, 2026	119.70	121.45	116.46	120.24	119.84	1.85%	460,823
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