5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-26.65%
YEAR-TO-DATE PERFORMANCE
-14.63%
1 YEAR PERFORMANCE
-19.29%
Badger Meter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $180.23 | $177.38 (-1.58%) | $182.01 | $176.57 | 167.95 K | $5.30 B |
| 12/05/2025 | $178.26 | $180.14 (1.05%) | $181.47 | $176.84 | 237.23 K | $5.30 B |
| 12/04/2025 | $176.85 | $177.81 (0.54%) | $179.40 | $174.88 | 158.77 K | $5.23 B |
| 12/03/2025 | $175.12 | $178.30 (1.82%) | $178.50 | $173.29 | 260.04 K | $5.25 B |
| 12/02/2025 | $175.39 | $174.59 (-0.46%) | $175.98 | $173.33 | 189.90 K | $5.14 B |
| 12/01/2025 | $175.76 | $173.29 (-1.41%) | $177.26 | $172.81 | 265.10 K | $5.10 B |
| 11/28/2025 | $177.50 | $178.54 (0.59%) | $178.62 | $176.00 | 135.60 K | $5.25 B |
| 11/26/2025 | $181.58 | $176.91 (-2.57%) | $182.40 | $176.91 | 446.72 K | $5.21 B |
| 11/25/2025 | $179.40 | $182.60 (1.78%) | $184.41 | $178.82 | 272.10 K | $5.37 B |
| 11/24/2025 | $177.02 | $177.82 (0.45%) | $179.51 | $175.03 | 323.61 K | $5.23 B |
| 11/21/2025 | $168.76 | $177.46 (5.16%) | $179.52 | $168.25 | 541.64 K | $5.22 B |
| 11/20/2025 | $171.72 | $168.16 (-2.07%) | $174.19 | $167.02 | 313.00 K | $4.95 B |
| 11/19/2025 | $172.38 | $169.05 (-1.93%) | $173.84 | $168.70 | 185.33 K | $4.97 B |
| 11/18/2025 | $174.06 | $172.04 (-1.16%) | $174.27 | $170.17 | 266.81 K | $5.06 B |
| 11/17/2025 | $175.50 | $174.59 (-0.52%) | $176.68 | $173.77 | 261.90 K | $5.14 B |
| 11/14/2025 | $175.10 | $175.90 (0.46%) | $177.71 | $173.10 | 310.12 K | $5.18 B |
| 11/13/2025 | $184.02 | $177.80 (-3.38%) | $186.37 | $177.29 | 348.03 K | $5.23 B |
| 11/12/2025 | $184.33 | $185.82 (0.81%) | $187.05 | $184.33 | 289.30 K | $5.47 B |
| 11/11/2025 | $186.49 | $185.51 (-0.53%) | $188.09 | $184.77 | 262.62 K | $5.46 B |
| 11/10/2025 | $192.00 | $187.50 (-2.34%) | $192.28 | $187.00 | 353.95 K | $5.52 B |
| 11/07/2025 | $185.00 | $187.87 (1.55%) | $188.47 | $182.43 | 234.87 K | $5.53 B |
| 11/06/2025 | $186.62 | $186.74 (0.06%) | $188.67 | $184.58 | 330.90 K | $5.49 B |
| 11/05/2025 | $184.76 | $186.19 (0.77%) | $187.24 | $183.11 | 190.62 K | $5.48 B |
| 11/04/2025 | $179.59 | $183.08 (1.94%) | $183.63 | $177.00 | 240.13 K | $5.39 B |
| 11/03/2025 | $180.00 | $181.93 (1.07%) | $182.68 | $176.89 | 316.80 K | $5.35 B |
| 10/31/2025 | $180.36 | $180.45 (0.05%) | $182.72 | $180.00 | 433.25 K | $5.31 B |
| 10/30/2025 | $183.26 | $181.13 (-1.16%) | $185.63 | $180.18 | 239.18 K | $5.33 B |
| 10/29/2025 | $185.52 | $183.00 (-1.36%) | $186.53 | $181.99 | 210.70 K | $5.38 B |
| 10/28/2025 | $182.50 | $185.50 (1.64%) | $185.77 | $180.00 | 254.83 K | $5.46 B |
| 10/27/2025 | $188.40 | $183.17 (-2.78%) | $189.23 | $182.41 | 373.80 K | $5.39 B |
| 10/24/2025 | $189.01 | $187.29 (-0.91%) | $189.01 | $186.10 | 206.24 K | $5.51 B |
| 10/23/2025 | $182.50 | $186.62 (2.26%) | $188.19 | $181.45 | 520.50 K | $5.49 B |
| 10/22/2025 | $182.58 | $182.60 (0.01%) | $193.06 | $182.16 | 825.07 K | $5.37 B |
| 10/21/2025 | $189.49 | $177.35 (-6.41%) | $204.00 | $176.04 | 1.21 M | $5.22 B |
| 10/20/2025 | $182.34 | $187.41 (2.78%) | $188.23 | $182.34 | 578.00 K | $5.51 B |
| 10/17/2025 | $177.83 | $179.94 (1.19%) | $180.75 | $177.30 | 296.30 K | $5.29 B |
| 10/16/2025 | $181.32 | $177.89 (-1.89%) | $181.82 | $177.89 | 418.72 K | $5.23 B |
| 10/15/2025 | $180.50 | $180.24 (-0.14%) | $182.29 | $179.17 | 335.71 K | $5.30 B |
| 10/14/2025 | $176.28 | $178.98 (1.53%) | $180.63 | $175.00 | 332.72 K | $5.26 B |
| 10/13/2025 | $174.56 | $177.22 (1.52%) | $177.54 | $173.00 | 291.51 K | $5.21 B |
| 10/10/2025 | $174.22 | $172.92 (-0.75%) | $176.27 | $171.90 | 490.32 K | $5.08 B |
| 10/09/2025 | $179.27 | $173.62 (-3.15%) | $179.66 | $172.67 | 400.30 K | $5.10 B |
| 10/08/2025 | $179.21 | $179.23 (0.01%) | $181.00 | $177.00 | 197.70 K | $5.27 B |
| 10/07/2025 | $182.01 | $178.86 (-1.73%) | $184.68 | $177.87 | 361.02 K | $5.26 B |
| 10/06/2025 | $182.52 | $180.94 (-0.87%) | $185.08 | $179.90 | 341.35 K | $5.32 B |
| 10/03/2025 | $180.49 | $181.01 (0.29%) | $183.65 | $179.00 | 272.80 K | $5.32 B |
| 10/02/2025 | $177.92 | $179.75 (1.03%) | $180.99 | $177.28 | 286.32 K | $5.28 B |
| 10/01/2025 | $176.72 | $176.67 (-0.03%) | $178.41 | $175.53 | 239.11 K | $5.19 B |
| 09/30/2025 | $177.23 | $178.58 (0.76%) | $178.62 | $174.88 | 281.70 K | $5.25 B |
| 09/29/2025 | $176.69 | $177.03 (0.19%) | $177.29 | $175.19 | 238.94 K | $5.20 B |
| 09/26/2025 | $174.96 | $176.39 (0.82%) | $178.13 | $174.20 | 307.00 K | $5.19 B |
| 09/25/2025 | $171.44 | $174.96 (2.05%) | $177.07 | $170.80 | 366.89 K | $5.14 B |
| 09/24/2025 | $174.14 | $172.32 (-1.05%) | $174.30 | $171.43 | 346.00 K | $5.07 B |
| 09/23/2025 | $177.24 | $175.43 (-1.02%) | $177.71 | $173.64 | 392.00 K | $5.16 B |
| 09/22/2025 | $176.31 | $177.23 (0.52%) | $178.98 | $175.39 | 263.41 K | $5.21 B |
| 09/19/2025 | $180.08 | $177.08 (-1.67%) | $181.60 | $176.64 | 912.94 K | $5.21 B |
| 09/18/2025 | $174.40 | $178.34 (2.26%) | $178.54 | $172.36 | 628.85 K | $5.24 B |
| 09/17/2025 | $177.96 | $172.67 (-2.97%) | $178.41 | $171.38 | 790.79 K | $5.08 B |
| 09/16/2025 | $180.06 | $177.25 (-1.56%) | $180.88 | $176.27 | 448.20 K | $5.21 B |
| 09/15/2025 | $177.46 | $179.76 (1.3%) | $180.68 | $177.46 | 369.37 K | $5.28 B |
| 09/12/2025 | $179.75 | $177.80 (-1.08%) | $180.18 | $175.92 | 315.30 K | $5.23 B |
| 09/11/2025 | $177.37 | $181.29 (2.21%) | $181.96 | $176.53 | 323.44 K | $5.33 B |
| 09/10/2025 | $179.42 | $177.48 (-1.08%) | $181.65 | $175.02 | 379.66 K | $5.22 B |
| 09/09/2025 | $183.26 | $179.44 (-2.08%) | $183.26 | $174.25 | 461.94 K | $5.27 B |
| 09/08/2025 | $183.35 | $182.71 (-0.35%) | $183.82 | $181.12 | 255.20 K | $5.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
