5 DAY PERFORMANCE
+17.13%
1 MONTH PERFORMANCE
+20.02%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-14.16%
1 YEAR PERFORMANCE
-39.16%
Badger Meter Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $139.94 | $140.88 (0.67%) | $142.28 | $139.16 | 722.20 K | $4.12 B |
| 06/25/2026 | $134.50 | $140.90 (4.76%) | $141.50 | $132.69 | 488.97 K | $4.12 B |
| 06/24/2026 | $128.48 | $133.58 (3.97%) | $135.89 | $128.48 | 802.44 K | $3.90 B |
| 06/23/2026 | $133.29 | $127.81 (-4.11%) | $134.79 | $127.34 | 594.65 K | $3.73 B |
| 06/22/2026 | $135.81 | $134.82 (-0.73%) | $137.36 | $132.23 | 615.00 K | $3.94 B |
| 06/18/2026 | $134.81 | $135.50 (0.51%) | $136.50 | $131.70 | 821.30 K | $3.96 B |
| 06/17/2026 | $136.77 | $134.65 (-1.55%) | $138.22 | $133.24 | 621.30 K | $3.93 B |
| 06/16/2026 | $134.97 | $135.38 (0.3%) | $137.52 | $134.51 | 350.62 K | $3.96 B |
| 06/15/2026 | $133.16 | $134.40 (0.93%) | $134.52 | $131.90 | 514.00 K | $3.93 B |
| 06/12/2026 | $130.01 | $131.73 (1.32%) | $135.17 | $130.00 | 415.54 K | $3.85 B |
| 06/11/2026 | $128.81 | $130.52 (1.33%) | $132.01 | $126.98 | 361.64 K | $3.81 B |
| 06/10/2026 | $131.12 | $128.43 (-2.05%) | $132.43 | $126.16 | 567.50 K | $3.75 B |
| 06/09/2026 | $131.96 | $130.53 (-1.08%) | $133.98 | $129.10 | 337.50 K | $3.81 B |
| 06/08/2026 | $126.44 | $130.34 (3.08%) | $131.69 | $126.00 | 430.25 K | $3.81 B |
| 06/05/2026 | $128.58 | $126.53 (-1.59%) | $130.50 | $125.60 | 308.10 K | $3.70 B |
| 06/04/2026 | $128.99 | $127.97 (-0.79%) | $130.13 | $126.45 | 374.30 K | $3.74 B |
| 06/03/2026 | $125.29 | $129.80 (3.6%) | $130.28 | $124.45 | 496.73 K | $3.79 B |
| 06/02/2026 | $122.76 | $125.63 (2.34%) | $126.20 | $122.76 | 333.95 K | $3.67 B |
| 06/01/2026 | $123.17 | $122.54 (-0.51%) | $124.07 | $120.33 | 370.70 K | $3.58 B |
| 05/29/2026 | $124.21 | $123.90 (-0.25%) | $126.04 | $123.01 | 443.64 K | $3.62 B |
| 05/28/2026 | $125.40 | $124.74 (-0.53%) | $128.38 | $124.02 | 262.82 K | $3.64 B |
| 05/27/2026 | $125.88 | $125.53 (-0.28%) | $128.49 | $124.80 | 354.56 K | $3.67 B |
| 05/26/2026 | $125.23 | $127.20 (1.57%) | $129.37 | $124.09 | 515.65 K | $3.72 B |
| 05/22/2026 | $119.95 | $125.84 (4.91%) | $125.89 | $119.50 | 521.03 K | $3.68 B |
| 05/21/2026 | $119.70 | $120.24 (0.45%) | $121.45 | $116.46 | 460.82 K | $3.51 B |
| 05/20/2026 | $117.91 | $118.06 (0.13%) | $120.23 | $114.43 | 579.35 K | $3.45 B |
| 05/19/2026 | $120.22 | $119.16 (-0.88%) | $122.70 | $119.01 | 776.34 K | $3.48 B |
| 05/18/2026 | $115.51 | $118.96 (2.99%) | $119.22 | $115.08 | 572.66 K | $3.48 B |
| 05/15/2026 | $117.04 | $114.23 (-2.4%) | $119.30 | $114.04 | 535.70 K | $3.34 B |
| 05/14/2026 | $117.11 | $117.54 (0.37%) | $118.78 | $115.32 | 508.76 K | $3.43 B |
| 05/13/2026 | $114.52 | $116.07 (1.35%) | $116.72 | $114.50 | 421.73 K | $3.39 B |
| 05/12/2026 | $116.54 | $115.04 (-1.29%) | $117.62 | $115.00 | 401.64 K | $3.36 B |
| 05/11/2026 | $118.72 | $116.67 (-1.73%) | $121.90 | $116.52 | 551.91 K | $3.41 B |
| 05/08/2026 | $122.46 | $118.52 (-3.22%) | $122.84 | $116.73 | 737.50 K | $3.46 B |
| 05/07/2026 | $123.44 | $122.56 (-0.71%) | $125.50 | $121.80 | 466.71 K | $3.58 B |
| 05/06/2026 | $121.94 | $123.75 (1.48%) | $124.77 | $120.96 | 530.50 K | $3.62 B |
| 05/05/2026 | $121.12 | $121.09 (-0.02%) | $123.90 | $120.30 | 356.37 K | $3.54 B |
| 05/04/2026 | $122.01 | $120.03 (-1.62%) | $123.37 | $119.58 | 617.10 K | $3.51 B |
| 05/01/2026 | $122.95 | $121.98 (-0.79%) | $124.36 | $120.71 | 608.22 K | $3.56 B |
| 04/30/2026 | $117.00 | $120.91 (3.34%) | $121.99 | $116.97 | 835.32 K | $3.53 B |
| 04/29/2026 | $118.36 | $117.86 (-0.42%) | $120.24 | $117.51 | 562.64 K | $3.44 B |
| 04/28/2026 | $123.30 | $118.42 (-3.96%) | $123.58 | $117.42 | 505.32 K | $3.46 B |
| 04/27/2026 | $122.21 | $122.96 (0.61%) | $124.25 | $120.28 | 566.10 K | $3.59 B |
| 04/24/2026 | $122.66 | $121.83 (-0.68%) | $124.28 | $120.36 | 1.14 M | $3.56 B |
| 04/23/2026 | $122.35 | $123.00 (0.53%) | $123.60 | $119.39 | 727.24 K | $3.59 B |
| 04/22/2026 | $121.32 | $123.56 (1.85%) | $125.81 | $121.25 | 1.22 M | $3.61 B |
| 04/21/2026 | $113.60 | $120.89 (6.42%) | $121.03 | $112.86 | 1.73 M | $3.53 B |
| 04/20/2026 | $116.48 | $113.41 (-2.64%) | $116.99 | $112.09 | 2.46 M | $3.31 B |
| 04/17/2026 | $121.44 | $115.54 (-4.86%) | $128.47 | $115.11 | 4.17 M | $3.38 B |
| 04/16/2026 | $157.81 | $152.29 (-3.5%) | $159.15 | $152.28 | 615.40 K | $4.45 B |
| 04/15/2026 | $160.30 | $157.02 (-2.05%) | $161.28 | $156.64 | 257.72 K | $4.59 B |
| 04/14/2026 | $161.84 | $161.35 (-0.3%) | $162.44 | $160.20 | 343.83 K | $4.71 B |
| 04/13/2026 | $154.14 | $161.00 (4.45%) | $162.43 | $154.14 | 432.30 K | $4.70 B |
| 04/10/2026 | $156.05 | $155.23 (-0.53%) | $156.05 | $153.76 | 418.64 K | $4.53 B |
| 04/09/2026 | $153.84 | $155.41 (1.02%) | $156.35 | $153.02 | 283.82 K | $4.54 B |
| 04/08/2026 | $156.90 | $154.27 (-1.68%) | $157.65 | $152.91 | 289.22 K | $4.51 B |
| 04/07/2026 | $153.76 | $151.93 (-1.19%) | $155.70 | $150.48 | 326.39 K | $4.44 B |
| 04/06/2026 | $156.80 | $155.42 (-0.88%) | $158.71 | $153.27 | 261.03 K | $4.54 B |
| 04/02/2026 | $151.96 | $156.73 (3.14%) | $157.52 | $151.96 | 251.60 K | $4.58 B |
| 04/01/2026 | $153.51 | $154.21 (0.46%) | $157.07 | $153.01 | 179.35 K | $4.51 B |
| 03/31/2026 | $149.74 | $152.35 (1.74%) | $152.60 | $146.29 | 324.31 K | $4.45 B |
| 03/30/2026 | $151.40 | $148.10 (-2.18%) | $154.68 | $147.70 | 494.60 K | $4.33 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.
