5 DAY PERFORMANCE
+14.33%
1 MONTH PERFORMANCE
+18.52%
3 MONTH PERFORMANCE
+18.97%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
-14.16%
1 YEAR PERFORMANCE
-20.91%
Badger Meter Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $128.18 | $131.81 (2.83%) | $132.63 | $128.15 | 316.50 K | $3.83 B |
| 08/20/2026 | $130.00 | $128.13 (-1.44%) | $131.40 | $127.87 | 300.30 K | $3.72 B |
| 08/19/2026 | $127.03 | $130.94 (3.08%) | $131.19 | $127.03 | 324.60 K | $3.80 B |
| 08/18/2026 | $127.85 | $125.89 (-1.53%) | $127.85 | $125.01 | 302.25 K | $3.66 B |
| 08/17/2026 | $131.00 | $128.70 (-1.76%) | $131.36 | $128.00 | 314.33 K | $3.74 B |
| 08/14/2026 | $130.20 | $130.82 (0.48%) | $132.10 | $127.01 | 500.90 K | $3.80 B |
| 08/13/2026 | $135.59 | $130.43 (-3.81%) | $136.09 | $130.00 | 393.72 K | $3.79 B |
| 08/12/2026 | $135.51 | $134.77 (-0.55%) | $135.51 | $130.30 | 385.40 K | $3.91 B |
| 08/11/2026 | $135.73 | $135.68 (-0.04%) | $137.74 | $134.44 | 243.30 K | $3.94 B |
| 08/10/2026 | $138.84 | $136.44 (-1.73%) | $138.84 | $135.42 | 207.64 K | $3.96 B |
| 08/07/2026 | $136.37 | $138.86 (1.83%) | $140.15 | $136.37 | 203.70 K | $4.03 B |
| 08/06/2026 | $140.85 | $137.17 (-2.61%) | $141.05 | $136.59 | 274.60 K | $3.98 B |
| 08/05/2026 | $140.47 | $139.44 (-0.73%) | $140.96 | $138.83 | 242.50 K | $4.05 B |
| 08/04/2026 | $137.36 | $140.26 (2.11%) | $140.95 | $134.07 | 362.94 K | $4.07 B |
| 08/03/2026 | $136.93 | $136.95 (0.01%) | $138.64 | $134.43 | 423.44 K | $3.98 B |
| 07/31/2026 | $131.41 | $134.35 (2.24%) | $135.40 | $130.79 | 636.70 K | $3.90 B |
| 07/30/2026 | $133.90 | $130.39 (-2.62%) | $135.25 | $127.85 | 473.32 K | $3.79 B |
| 07/29/2026 | $133.42 | $133.54 (0.09%) | $134.15 | $129.20 | 403.96 K | $3.88 B |
| 07/28/2026 | $128.10 | $134.58 (5.06%) | $134.92 | $128.10 | 567.82 K | $3.91 B |
| 07/27/2026 | $127.19 | $127.99 (0.63%) | $131.10 | $127.18 | 744.75 K | $3.72 B |
| 07/24/2026 | $124.28 | $126.32 (1.64%) | $127.87 | $123.67 | 633.60 K | $3.67 B |
| 07/23/2026 | $124.35 | $123.20 (-0.92%) | $126.06 | $120.59 | 1.29 M | $3.58 B |
| 07/22/2026 | $146.01 | $126.67 (-13.25%) | $146.01 | $123.22 | 1.42 M | $3.68 B |
| 07/21/2026 | $149.26 | $145.87 (-2.27%) | $150.14 | $144.59 | 663.70 K | $4.24 B |
| 07/20/2026 | $150.74 | $148.30 (-1.62%) | $150.74 | $147.32 | 509.22 K | $4.31 B |
| 07/17/2026 | $147.74 | $149.48 (1.18%) | $155.18 | $147.66 | 479.41 K | $4.37 B |
| 07/16/2026 | $143.80 | $151.16 (5.12%) | $151.35 | $142.75 | 575.04 K | $4.42 B |
| 07/15/2026 | $141.21 | $144.18 (2.1%) | $144.25 | $139.98 | 329.84 K | $4.21 B |
| 07/14/2026 | $141.13 | $141.46 (0.23%) | $144.40 | $138.02 | 471.81 K | $4.13 B |
| 07/13/2026 | $142.94 | $140.12 (-1.97%) | $144.54 | $139.66 | 324.64 K | $4.09 B |
| 07/10/2026 | $145.65 | $144.18 (-1.01%) | $145.89 | $143.85 | 236.03 K | $4.21 B |
| 07/09/2026 | $144.81 | $144.97 (0.11%) | $147.74 | $142.98 | 249.80 K | $4.24 B |
| 07/08/2026 | $144.87 | $144.45 (-0.29%) | $146.86 | $142.31 | 338.60 K | $4.22 B |
| 07/07/2026 | $148.11 | $147.08 (-0.7%) | $148.28 | $144.91 | 346.20 K | $4.30 B |
| 07/06/2026 | $147.02 | $149.79 (1.88%) | $150.09 | $145.74 | 299.50 K | $4.38 B |
| 07/02/2026 | $146.04 | $145.87 (-0.12%) | $147.22 | $144.00 | 314.02 K | $4.26 B |
| 07/01/2026 | $149.03 | $146.23 (-1.88%) | $151.52 | $145.95 | 742.11 K | $4.27 B |
| 06/30/2026 | $139.45 | $148.38 (6.4%) | $148.99 | $139.00 | 513.50 K | $4.33 B |
| 06/29/2026 | $138.77 | $138.67 (-0.07%) | $142.00 | $135.00 | 552.40 K | $4.05 B |
| 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 |
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.
