5 DAY PERFORMANCE
+26.32%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
-14.16%
1 YEAR PERFORMANCE
-39.50%
Badger Meter Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $114.52 | $116.49 (1.72%) | $116.69 | $114.52 | 137.13 K | $3.40 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 | $4.56 B |
| 04/09/2026 | $153.84 | $155.41 (1.02%) | $156.35 | $153.02 | 283.82 K | $4.57 B |
| 04/08/2026 | $156.90 | $154.27 (-1.68%) | $157.65 | $152.91 | 289.22 K | $4.53 B |
| 04/07/2026 | $153.76 | $151.93 (-1.19%) | $155.70 | $150.48 | 326.39 K | $4.46 B |
| 04/06/2026 | $156.80 | $155.42 (-0.88%) | $158.71 | $153.27 | 261.03 K | $4.57 B |
| 04/02/2026 | $151.96 | $156.73 (3.14%) | $157.52 | $151.96 | 251.60 K | $4.60 B |
| 04/01/2026 | $153.51 | $154.21 (0.46%) | $157.07 | $153.01 | 179.35 K | $4.53 B |
| 03/31/2026 | $149.74 | $152.35 (1.74%) | $152.60 | $146.29 | 324.31 K | $4.48 B |
| 03/30/2026 | $151.40 | $148.10 (-2.18%) | $154.68 | $147.70 | 494.60 K | $4.35 B |
| 03/27/2026 | $150.27 | $145.81 (-2.97%) | $151.83 | $145.70 | 375.90 K | $4.28 B |
| 03/26/2026 | $152.48 | $151.18 (-0.85%) | $155.53 | $150.73 | 249.30 K | $4.44 B |
| 03/25/2026 | $152.90 | $153.37 (0.31%) | $153.86 | $148.91 | 244.63 K | $4.51 B |
| 03/24/2026 | $152.61 | $150.64 (-1.29%) | $153.40 | $150.03 | 242.51 K | $4.43 B |
| 03/23/2026 | $150.55 | $153.83 (2.18%) | $155.74 | $148.49 | 539.27 K | $4.52 B |
| 03/20/2026 | $148.35 | $147.94 (-0.28%) | $149.63 | $146.76 | 875.90 K | $4.35 B |
| 03/19/2026 | $146.05 | $148.41 (1.62%) | $149.65 | $146.01 | 292.21 K | $4.36 B |
| 03/18/2026 | $150.78 | $147.89 (-1.92%) | $151.94 | $147.72 | 269.40 K | $4.34 B |
| 03/17/2026 | $152.50 | $150.00 (-1.64%) | $155.71 | $146.04 | 378.60 K | $4.41 B |
| 03/16/2026 | $148.78 | $151.86 (2.07%) | $153.25 | $146.08 | 446.50 K | $4.46 B |
| 03/13/2026 | $145.94 | $146.59 (0.45%) | $148.47 | $143.99 | 486.00 K | $4.31 B |
| 03/12/2026 | $145.32 | $144.30 (-0.7%) | $146.50 | $143.16 | 183.41 K | $4.24 B |
| 03/11/2026 | $147.20 | $146.84 (-0.24%) | $149.03 | $144.40 | 219.35 K | $4.31 B |
| 03/10/2026 | $148.97 | $147.20 (-1.19%) | $149.95 | $146.07 | 170.80 K | $4.32 B |
| 03/09/2026 | $145.55 | $149.54 (2.74%) | $150.86 | $143.40 | 353.71 K | $4.39 B |
| 03/06/2026 | $143.56 | $148.85 (3.68%) | $149.10 | $143.25 | 356.47 K | $4.37 B |
| 03/05/2026 | $146.87 | $146.00 (-0.59%) | $148.54 | $143.88 | 356.71 K | $4.29 B |
| 03/04/2026 | $149.10 | $149.11 (0.01%) | $150.39 | $146.40 | 242.60 K | $4.38 B |
| 03/03/2026 | $147.52 | $148.76 (0.84%) | $150.00 | $144.14 | 606.30 K | $4.37 B |
| 03/02/2026 | $147.96 | $152.20 (2.87%) | $153.35 | $144.25 | 445.60 K | $4.47 B |
| 02/27/2026 | $153.79 | $152.43 (-0.88%) | $155.44 | $149.79 | 471.40 K | $4.48 B |
| 02/26/2026 | $158.04 | $156.17 (-1.18%) | $158.04 | $154.07 | 337.40 K | $4.59 B |
| 02/25/2026 | $159.50 | $155.79 (-2.33%) | $161.04 | $154.30 | 308.28 K | $4.58 B |
| 02/24/2026 | $157.73 | $158.34 (0.39%) | $159.85 | $157.58 | 228.20 K | $4.65 B |
| 02/23/2026 | $158.57 | $156.20 (-1.49%) | $159.51 | $153.46 | 304.00 K | $4.59 B |
| 02/20/2026 | $162.13 | $159.37 (-1.7%) | $163.16 | $158.69 | 201.20 K | $4.68 B |
| 02/19/2026 | $157.51 | $161.89 (2.78%) | $162.43 | $157.50 | 304.20 K | $4.76 B |
| 02/18/2026 | $158.60 | $158.20 (-0.25%) | $161.81 | $155.60 | 568.20 K | $4.65 B |
| 02/17/2026 | $159.15 | $159.19 (0.03%) | $161.07 | $156.80 | 469.23 K | $4.68 B |
| 02/13/2026 | $159.21 | $154.88 (-2.72%) | $159.99 | $154.68 | 469.64 K | $4.55 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.
