5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
+27.41%
Badger Meter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $239.96 | $240.33 (0.15%) | $242.42 | $237.17 | 268.90 K | $7.06 B |
| 07/01/2025 | $243.64 | $240.58 (-1.26%) | $245.98 | $240.48 | 214.53 K | $7.07 B |
| 06/30/2025 | $246.68 | $244.95 (-0.7%) | $249.05 | $244.33 | 222.20 K | $7.20 B |
| 06/27/2025 | $248.25 | $246.06 (-0.88%) | $249.00 | $244.83 | 289.80 K | $7.23 B |
| 06/26/2025 | $243.48 | $246.94 (1.42%) | $247.80 | $241.42 | 212.40 K | $7.25 B |
| 06/25/2025 | $247.82 | $242.39 (-2.19%) | $248.08 | $241.94 | 147.11 K | $7.12 B |
| 06/24/2025 | $247.99 | $247.20 (-0.32%) | $251.54 | $245.51 | 189.03 K | $7.26 B |
| 06/23/2025 | $244.09 | $246.59 (1.02%) | $246.59 | $243.04 | 185.31 K | $7.24 B |
| 06/20/2025 | $242.75 | $243.58 (0.34%) | $244.32 | $241.15 | 266.23 K | $7.16 B |
| 06/18/2025 | $242.94 | $241.64 (-0.54%) | $245.16 | $241.51 | 138.20 K | $7.10 B |
| 06/17/2025 | $242.51 | $242.56 (0.02%) | $244.59 | $241.83 | 131.54 K | $7.13 B |
| 06/16/2025 | $245.12 | $243.45 (-0.68%) | $247.04 | $242.85 | 181.84 K | $7.15 B |
| 06/13/2025 | $242.97 | $242.75 (-0.09%) | $247.51 | $241.11 | 165.21 K | $7.13 B |
| 06/12/2025 | $243.07 | $244.63 (0.64%) | $246.75 | $243.07 | 137.42 K | $7.19 B |
| 06/11/2025 | $248.48 | $245.33 (-1.27%) | $249.48 | $243.89 | 162.20 K | $7.21 B |
| 06/10/2025 | $248.16 | $247.47 (-0.28%) | $249.84 | $246.21 | 144.64 K | $7.27 B |
| 06/09/2025 | $248.12 | $247.83 (-0.12%) | $249.20 | $245.21 | 168.61 K | $7.28 B |
| 06/06/2025 | $252.53 | $246.90 (-2.23%) | $252.53 | $245.15 | 215.60 K | $7.25 B |
| 06/05/2025 | $249.17 | $248.17 (-0.4%) | $251.45 | $246.21 | 224.20 K | $7.29 B |
| 06/04/2025 | $254.45 | $249.06 (-2.12%) | $255.90 | $248.95 | 191.40 K | $7.32 B |
| 06/03/2025 | $252.25 | $254.17 (0.76%) | $256.08 | $251.52 | 261.90 K | $7.47 B |
| 06/02/2025 | $247.49 | $251.74 (1.72%) | $253.06 | $245.89 | 328.70 K | $7.40 B |
| 05/30/2025 | $247.48 | $248.22 (0.3%) | $249.30 | $245.27 | 339.00 K | $7.29 B |
| 05/29/2025 | $247.72 | $248.48 (0.31%) | $249.18 | $245.28 | 190.00 K | $7.30 B |
| 05/28/2025 | $250.02 | $245.77 (-1.7%) | $250.10 | $244.49 | 215.47 K | $7.22 B |
| 05/27/2025 | $246.40 | $249.81 (1.38%) | $250.41 | $244.87 | 217.63 K | $7.34 B |
| 05/23/2025 | $238.66 | $243.46 (2.01%) | $244.02 | $238.66 | 158.11 K | $7.15 B |
| 05/22/2025 | $241.28 | $243.67 (0.99%) | $244.49 | $241.06 | 260.81 K | $7.16 B |
| 05/21/2025 | $243.43 | $243.68 (0.1%) | $246.44 | $241.44 | 225.70 K | $7.16 B |
| 05/20/2025 | $247.78 | $247.24 (-0.22%) | $247.78 | $243.11 | 274.30 K | $7.26 B |
| 05/19/2025 | $241.47 | $243.35 (0.78%) | $244.07 | $241.47 | 184.23 K | $7.15 B |
| 05/16/2025 | $245.00 | $244.97 (-0.01%) | $245.29 | $242.75 | 206.14 K | $7.20 B |
| 05/15/2025 | $240.80 | $244.18 (1.4%) | $245.52 | $239.79 | 172.41 K | $7.17 B |
| 05/14/2025 | $244.26 | $241.59 (-1.09%) | $247.49 | $241.20 | 268.87 K | $7.10 B |
| 05/13/2025 | $236.82 | $247.46 (4.49%) | $249.65 | $235.58 | 854.10 K | $7.27 B |
| 05/12/2025 | $240.85 | $235.45 (-2.24%) | $240.85 | $231.33 | 202.61 K | $6.92 B |
| 05/09/2025 | $230.71 | $230.88 (0.07%) | $231.45 | $228.80 | 115.00 K | $6.78 B |
| 05/08/2025 | $228.66 | $229.26 (0.26%) | $232.41 | $226.27 | 174.60 K | $6.74 B |
| 05/07/2025 | $226.06 | $225.87 (-0.08%) | $227.82 | $223.80 | 170.80 K | $6.64 B |
| 05/06/2025 | $226.49 | $224.30 (-0.97%) | $229.63 | $223.95 | 206.91 K | $6.59 B |
| 05/05/2025 | $229.74 | $228.59 (-0.5%) | $231.66 | $227.74 | 187.03 K | $6.72 B |
| 05/02/2025 | $226.63 | $229.64 (1.33%) | $230.68 | $225.38 | 271.35 K | $6.75 B |
| 05/01/2025 | $221.19 | $224.22 (1.37%) | $224.97 | $219.80 | 241.20 K | $6.59 B |
| 04/30/2025 | $215.26 | $220.82 (2.58%) | $222.18 | $213.75 | 370.46 K | $6.49 B |
| 04/29/2025 | $215.32 | $217.29 (0.91%) | $218.14 | $214.98 | 182.32 K | $6.38 B |
| 04/28/2025 | $216.33 | $215.78 (-0.25%) | $218.55 | $215.00 | 227.93 K | $6.34 B |
| 04/25/2025 | $216.24 | $216.36 (0.06%) | $217.38 | $213.46 | 152.80 K | $6.36 B |
| 04/24/2025 | $210.10 | $217.48 (3.51%) | $218.16 | $209.01 | 344.42 K | $6.39 B |
| 04/23/2025 | $210.56 | $210.43 (-0.06%) | $218.93 | $208.90 | 489.12 K | $6.18 B |
| 04/22/2025 | $201.80 | $208.53 (3.33%) | $210.09 | $201.19 | 319.20 K | $6.13 B |
| 04/21/2025 | $199.35 | $199.82 (0.24%) | $203.30 | $199.25 | 428.10 K | $5.87 B |
| 04/17/2025 | $183.67 | $201.63 (9.78%) | $203.72 | $183.67 | 635.00 K | $5.92 B |
| 04/16/2025 | $182.13 | $183.90 (0.97%) | $186.86 | $182.13 | 321.01 K | $5.40 B |
| 04/15/2025 | $183.68 | $185.81 (1.16%) | $187.03 | $181.16 | 273.30 K | $5.46 B |
| 04/14/2025 | $187.90 | $183.28 (-2.46%) | $188.06 | $180.44 | 230.82 K | $5.38 B |
| 04/11/2025 | $182.40 | $183.50 (0.6%) | $184.80 | $178.98 | 262.85 K | $5.39 B |
| 04/10/2025 | $179.92 | $182.17 (1.25%) | $185.42 | $177.61 | 297.70 K | $5.35 B |
| 04/09/2025 | $169.64 | $184.69 (8.87%) | $187.27 | $167.69 | 318.40 K | $5.43 B |
| 04/08/2025 | $177.75 | $170.72 (-3.95%) | $180.23 | $168.78 | 344.10 K | $5.02 B |
| 04/07/2025 | $166.43 | $172.87 (3.87%) | $179.00 | $162.17 | 426.01 K | $5.08 B |
| 04/04/2025 | $177.68 | $172.77 (-2.76%) | $177.68 | $169.42 | 447.30 K | $5.08 B |
| 04/03/2025 | $187.54 | $184.92 (-1.4%) | $189.23 | $182.61 | 267.30 K | $5.43 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.
