5 DAY PERFORMANCE
+17.17%
1 MONTH PERFORMANCE
+17.12%
3 MONTH PERFORMANCE
+3.27%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
-14.16%
1 YEAR PERFORMANCE
-13.77%
Badger Meter Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $123.85 | $127.66 (3.08%) | $128.01 | $123.57 | 408.10 K | $3.71 B |
| 10/07/2026 | $122.51 | $124.07 (1.27%) | $125.39 | $122.00 | 417.15 K | $3.60 B |
| 10/06/2026 | $125.22 | $123.73 (-1.19%) | $126.96 | $122.64 | 344.80 K | $3.59 B |
| 10/05/2026 | $127.22 | $124.89 (-1.83%) | $127.22 | $124.01 | 456.90 K | $3.63 B |
| 10/02/2026 | $130.30 | $127.77 (-1.94%) | $131.12 | $127.10 | 602.03 K | $3.71 B |
| 10/01/2026 | $124.26 | $128.37 (3.31%) | $128.89 | $122.52 | 385.25 K | $3.73 B |
| 09/30/2026 | $126.41 | $123.54 (-2.27%) | $126.41 | $123.54 | 335.70 K | $3.59 B |
| 09/29/2026 | $126.89 | $125.99 (-0.71%) | $128.19 | $123.30 | 298.40 K | $3.66 B |
| 09/28/2026 | $127.10 | $126.53 (-0.45%) | $127.81 | $123.97 | 337.96 K | $3.67 B |
| 09/25/2026 | $130.71 | $129.48 (-0.94%) | $132.50 | $128.95 | 295.59 K | $3.76 B |
| 09/24/2026 | $131.65 | $130.60 (-0.8%) | $133.44 | $128.96 | 601.52 K | $3.79 B |
| 09/23/2026 | $132.26 | $133.00 (0.56%) | $134.29 | $131.89 | 469.95 K | $3.86 B |
| 09/22/2026 | $133.47 | $132.26 (-0.91%) | $134.75 | $131.98 | 316.20 K | $3.84 B |
| 09/21/2026 | $132.92 | $131.50 (-1.07%) | $132.92 | $130.01 | 306.80 K | $3.82 B |
| 09/18/2026 | $130.00 | $132.76 (2.12%) | $134.56 | $128.32 | 1.08 M | $3.86 B |
| 09/17/2026 | $128.98 | $127.62 (-1.05%) | $129.94 | $125.74 | 297.44 K | $3.71 B |
| 09/16/2026 | $127.25 | $127.50 (0.2%) | $127.88 | $125.39 | 440.51 K | $3.70 B |
| 09/15/2026 | $126.92 | $126.11 (-0.64%) | $128.56 | $125.51 | 341.03 K | $3.66 B |
| 09/14/2026 | $125.79 | $127.22 (1.14%) | $130.77 | $124.82 | 396.15 K | $3.69 B |
| 09/11/2026 | $126.88 | $125.13 (-1.38%) | $127.28 | $124.90 | 206.45 K | $3.63 B |
| 09/10/2026 | $127.39 | $125.01 (-1.87%) | $129.03 | $123.02 | 326.40 K | $3.63 B |
| 09/09/2026 | $128.27 | $127.83 (-0.34%) | $129.01 | $127.26 | 361.53 K | $3.71 B |
| 09/08/2026 | $132.31 | $128.63 (-2.78%) | $133.60 | $127.77 | 354.00 K | $3.74 B |
| 09/04/2026 | $135.13 | $132.49 (-1.95%) | $136.44 | $132.07 | 243.29 K | $3.85 B |
| 09/03/2026 | $133.79 | $136.02 (1.67%) | $136.68 | $133.30 | 257.73 K | $3.95 B |
| 09/02/2026 | $132.27 | $132.60 (0.25%) | $135.97 | $132.11 | 321.82 K | $3.85 B |
| 09/01/2026 | $133.09 | $132.27 (-0.62%) | $134.70 | $130.67 | 261.00 K | $3.84 B |
| 08/31/2026 | $135.04 | $135.47 (0.32%) | $135.62 | $132.50 | 343.71 K | $3.93 B |
| 08/28/2026 | $138.38 | $135.61 (-2%) | $138.95 | $135.13 | 239.06 K | $3.94 B |
| 08/27/2026 | $136.43 | $138.15 (1.26%) | $138.65 | $135.97 | 166.81 K | $4.01 B |
| 08/26/2026 | $136.74 | $137.15 (0.3%) | $139.00 | $135.99 | 217.23 K | $3.98 B |
| 08/25/2026 | $137.39 | $136.36 (-0.75%) | $138.77 | $134.28 | 305.40 K | $3.96 B |
| 08/24/2026 | $133.18 | $135.80 (1.97%) | $135.93 | $132.60 | 372.10 K | $3.94 B |
| 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 |
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.
