5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-9.58%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
-12.05%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
+17.54%
Badger Meter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $192.75 | $190.21 (-1.32%) | $193.65 | $187.13 | 209,714 | $5.59 B |
| 03/27/2025 | $194.70 | $193.20 (-0.77%) | $196.24 | $190.78 | 293,823 | $5.67 B |
| 03/26/2025 | $196.69 | $192.38 (-2.19%) | $197.36 | $190.52 | 179,600 | $5.65 B |
| 03/25/2025 | $193.42 | $195.75 (1.2%) | $196.12 | $191.18 | 252,227 | $5.75 B |
| 03/24/2025 | $192.83 | $194.18 (0.7%) | $195.06 | $192.19 | 323,900 | $5.70 B |
| 03/21/2025 | $194.18 | $189.49 (-2.42%) | $195.25 | $187.67 | 918,577 | $5.57 B |
| 03/20/2025 | $199.80 | $196.63 (-1.59%) | $201.59 | $195.84 | 206,953 | $5.77 B |
| 03/19/2025 | $197.43 | $201.99 (2.31%) | $203.06 | $197.01 | 241,242 | $5.93 B |
| 03/18/2025 | $197.74 | $196.98 (-0.38%) | $199.55 | $196.62 | 190,846 | $5.79 B |
| 03/17/2025 | $197.05 | $199.74 (1.37%) | $200.86 | $196.96 | 242,901 | $5.87 B |
| 03/14/2025 | $196.40 | $198.10 (0.87%) | $198.73 | $194.86 | 274,000 | $5.82 B |
| 03/13/2025 | $196.47 | $195.11 (-0.69%) | $197.41 | $192.63 | 212,700 | $5.73 B |
| 03/12/2025 | $208.11 | $197.61 (-5.05%) | $209.36 | $196.69 | 265,098 | $5.80 B |
| 03/11/2025 | $210.17 | $206.59 (-1.7%) | $211.00 | $206.25 | 216,101 | $6.07 B |
| 03/10/2025 | $207.78 | $209.36 (0.76%) | $213.70 | $207.78 | 232,315 | $6.15 B |
| 03/07/2025 | $209.32 | $212.07 (1.31%) | $213.24 | $206.95 | 235,741 | $6.23 B |
| 03/06/2025 | $207.34 | $209.13 (0.86%) | $211.03 | $205.73 | 276,900 | $6.14 B |
| 03/05/2025 | $210.13 | $210.18 (0.02%) | $210.76 | $207.08 | 351,100 | $6.17 B |
| 03/04/2025 | $206.98 | $209.68 (1.3%) | $211.95 | $206.98 | 160,400 | $6.16 B |
| 03/03/2025 | $210.43 | $209.70 (-0.35%) | $214.55 | $207.71 | 263,522 | $6.16 B |
| 02/28/2025 | $207.08 | $210.33 (1.57%) | $210.33 | $206.01 | 213,800 | $6.18 B |
| 02/27/2025 | $208.78 | $208.04 (-0.35%) | $210.68 | $206.93 | 179,100 | $6.11 B |
| 02/26/2025 | $206.96 | $208.22 (0.61%) | $210.47 | $206.60 | 228,300 | $6.12 B |
| 02/25/2025 | $205.91 | $207.59 (0.82%) | $210.49 | $205.91 | 205,606 | $6.10 B |
| 02/24/2025 | $210.40 | $206.21 (-1.99%) | $211.88 | $205.04 | 459,011 | $6.06 B |
| 02/21/2025 | $220.27 | $210.25 (-4.55%) | $220.27 | $209.68 | 265,800 | $6.17 B |
| 02/20/2025 | $220.55 | $218.17 (-1.08%) | $221.09 | $216.33 | 169,500 | $6.41 B |
| 02/19/2025 | $219.25 | $220.34 (0.5%) | $221.80 | $218.48 | 128,900 | $6.47 B |
| 02/18/2025 | $218.33 | $220.08 (0.8%) | $220.24 | $217.40 | 140,313 | $6.46 B |
| 02/14/2025 | $220.43 | $217.31 (-1.42%) | $220.49 | $215.63 | 177,000 | $6.38 B |
| 02/13/2025 | $215.61 | $219.28 (1.7%) | $219.87 | $213.95 | 134,219 | $6.44 B |
| 02/12/2025 | $212.94 | $214.73 (0.84%) | $215.98 | $212.59 | 124,300 | $6.31 B |
| 02/11/2025 | $213.92 | $216.65 (1.28%) | $217.84 | $213.31 | 187,948 | $6.36 B |
| 02/10/2025 | $214.89 | $215.50 (0.28%) | $215.60 | $212.16 | 144,229 | $6.33 B |
| 02/07/2025 | $215.91 | $213.86 (-0.95%) | $217.71 | $213.39 | 140,200 | $6.28 B |
| 02/06/2025 | $221.73 | $215.91 (-2.62%) | $221.73 | $215.10 | 209,536 | $6.34 B |
| 02/05/2025 | $219.02 | $221.51 (1.14%) | $221.54 | $217.36 | 262,115 | $6.51 B |
| 02/04/2025 | $216.67 | $216.80 (0.06%) | $220.16 | $216.02 | 317,337 | $6.37 B |
| 02/03/2025 | $207.11 | $215.70 (4.15%) | $216.25 | $203.75 | 242,900 | $6.33 B |
| 01/31/2025 | $216.59 | $213.91 (-1.24%) | $222.00 | $207.39 | 640,919 | $6.28 B |
| 01/30/2025 | $211.78 | $208.58 (-1.51%) | $212.50 | $207.60 | 252,806 | $6.13 B |
| 01/29/2025 | $207.92 | $208.51 (0.28%) | $212.20 | $207.84 | 212,621 | $6.12 B |
| 01/28/2025 | $207.58 | $207.41 (-0.08%) | $208.11 | $204.22 | 177,600 | $6.09 B |
| 01/27/2025 | $208.75 | $207.61 (-0.55%) | $211.15 | $203.13 | 395,313 | $6.10 B |
| 01/24/2025 | $217.99 | $210.43 (-3.47%) | $217.99 | $208.32 | 197,277 | $6.18 B |
| 01/23/2025 | $217.58 | $219.02 (0.66%) | $219.27 | $216.55 | 117,700 | $6.43 B |
| 01/22/2025 | $219.88 | $218.48 (-0.64%) | $221.10 | $217.92 | 157,626 | $6.42 B |
| 01/21/2025 | $217.53 | $219.41 (0.86%) | $219.50 | $215.55 | 135,200 | $6.44 B |
| 01/17/2025 | $216.30 | $215.17 (-0.52%) | $216.88 | $214.12 | 132,100 | $6.32 B |
| 01/16/2025 | $214.44 | $213.96 (-0.22%) | $216.27 | $212.78 | 151,038 | $6.28 B |
| 01/15/2025 | $214.91 | $213.81 (-0.51%) | $215.53 | $211.23 | 131,609 | $6.28 B |
| 01/14/2025 | $207.67 | $209.78 (1.02%) | $210.24 | $207.07 | 263,300 | $6.16 B |
| 01/13/2025 | $203.03 | $206.71 (1.81%) | $207.09 | $198.40 | 213,700 | $6.07 B |
| 01/10/2025 | $210.12 | $207.64 (-1.18%) | $211.46 | $206.73 | 188,342 | $6.10 B |
| 01/08/2025 | $210.38 | $214.57 (1.99%) | $214.93 | $208.62 | 167,832 | $6.30 B |
| 01/07/2025 | $214.18 | $211.87 (-1.08%) | $215.00 | $209.60 | 223,104 | $6.22 B |
| 01/06/2025 | $213.63 | $213.44 (-0.09%) | $215.60 | $211.88 | 180,700 | $6.27 B |
| 01/03/2025 | $211.68 | $213.38 (0.8%) | $213.73 | $211.00 | 150,717 | $6.27 B |
| 01/02/2025 | $213.55 | $211.68 (-0.88%) | $216.23 | $210.04 | 221,633 | $6.22 B |
| 12/31/2024 | $214.58 | $212.12 (-1.15%) | $215.92 | $211.97 | 117,813 | $6.23 B |
| 12/30/2024 | $214.52 | $214.25 (-0.13%) | $216.80 | $211.15 | 104,300 | $6.29 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.
