5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+16.53%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
+8.14%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
+21.17%
Badger Meter, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $215.26 | $221.20 (2.76%) | $222.17 | $213.75 | 166,857 | $6.48 B |
04/29/2025 | $215.32 | $217.29 (0.91%) | $218.14 | $214.98 | 182,162 | $6.38 B |
04/28/2025 | $216.33 | $215.78 (-0.25%) | $218.55 | $215.00 | 227,926 | $6.34 B |
04/25/2025 | $216.24 | $216.36 (0.06%) | $217.38 | $213.46 | 152,800 | $6.36 B |
04/24/2025 | $210.10 | $217.48 (3.51%) | $218.16 | $209.01 | 344,423 | $6.39 B |
04/23/2025 | $210.56 | $210.43 (-0.06%) | $218.93 | $208.90 | 489,121 | $6.18 B |
04/22/2025 | $201.80 | $208.53 (3.33%) | $210.09 | $201.19 | 319,200 | $6.13 B |
04/21/2025 | $199.35 | $199.82 (0.24%) | $203.30 | $199.25 | 428,100 | $5.87 B |
04/17/2025 | $183.67 | $201.63 (9.78%) | $203.72 | $183.67 | 635,000 | $5.92 B |
04/16/2025 | $182.13 | $183.90 (0.97%) | $186.86 | $182.13 | 321,010 | $5.40 B |
04/15/2025 | $183.68 | $185.81 (1.16%) | $187.03 | $181.16 | 273,303 | $5.46 B |
04/14/2025 | $187.90 | $183.28 (-2.46%) | $188.06 | $180.44 | 230,816 | $5.38 B |
04/11/2025 | $182.40 | $183.50 (0.6%) | $184.80 | $178.98 | 262,846 | $5.39 B |
04/10/2025 | $179.92 | $182.17 (1.25%) | $185.42 | $177.61 | 297,700 | $5.35 B |
04/09/2025 | $169.64 | $184.69 (8.87%) | $187.27 | $167.69 | 318,400 | $5.43 B |
04/08/2025 | $177.75 | $170.72 (-3.95%) | $180.23 | $168.78 | 344,100 | $5.02 B |
04/07/2025 | $166.43 | $172.87 (3.87%) | $179.00 | $162.17 | 426,007 | $5.08 B |
04/04/2025 | $177.68 | $172.77 (-2.76%) | $177.68 | $169.42 | 447,300 | $5.08 B |
04/03/2025 | $187.54 | $184.92 (-1.4%) | $189.23 | $182.61 | 267,300 | $5.43 B |
04/02/2025 | $190.81 | $195.77 (2.6%) | $195.95 | $190.81 | 194,124 | $5.75 B |
04/01/2025 | $190.06 | $192.67 (1.37%) | $194.28 | $188.59 | 178,300 | $5.66 B |
03/31/2025 | $188.04 | $190.25 (1.18%) | $191.51 | $187.58 | 272,300 | $5.59 B |
03/28/2025 | $192.75 | $190.21 (-1.32%) | $193.65 | $187.13 | 209,723 | $5.59 B |
03/27/2025 | $194.70 | $193.20 (-0.77%) | $196.24 | $190.78 | 293,823 | $5.68 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 | $5.78 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 | $5.81 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 | $6.18 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 | $6.47 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 | $6.34 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 |