5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+14.45%
YEAR-TO-DATE PERFORMANCE
+39.68%
1 YEAR PERFORMANCE
+39.52%
Badger Meter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $216.22 | $215.63 (-0.27%) | $218.05 | $214.67 | 71,886 | $6.35 B |
| 12/20/2024 | $214.47 | $217.72 (1.52%) | $222.43 | $212.76 | 330,297 | $6.39 B |
| 12/19/2024 | $221.60 | $218.46 (-1.42%) | $224.20 | $216.35 | 216,045 | $6.42 B |
| 12/18/2024 | $228.92 | $219.45 (-4.14%) | $231.33 | $219.20 | 334,800 | $6.45 B |
| 12/17/2024 | $228.75 | $227.18 (-0.69%) | $229.98 | $225.89 | 240,200 | $6.67 B |
| 12/16/2024 | $225.50 | $230.37 (2.16%) | $230.38 | $225.33 | 138,022 | $6.77 B |
| 12/13/2024 | $229.25 | $226.31 (-1.28%) | $230.53 | $225.01 | 174,145 | $6.65 B |
| 12/12/2024 | $236.81 | $230.63 (-2.61%) | $239.11 | $228.90 | 256,936 | $6.77 B |
| 12/11/2024 | $236.24 | $237.67 (0.61%) | $238.73 | $233.61 | 319,731 | $6.98 B |
| 12/10/2024 | $229.44 | $234.70 (2.29%) | $238.06 | $225.14 | 309,170 | $6.89 B |
| 12/09/2024 | $224.94 | $228.07 (1.39%) | $228.10 | $223.96 | 181,123 | $6.70 B |
| 12/06/2024 | $225.81 | $224.38 (-0.63%) | $226.03 | $221.97 | 200,548 | $6.59 B |
| 12/05/2024 | $220.15 | $224.18 (1.83%) | $226.55 | $217.23 | 243,914 | $6.58 B |
| 12/04/2024 | $220.65 | $220.83 (0.08%) | $220.98 | $217.65 | 143,600 | $6.49 B |
| 12/03/2024 | $220.31 | $218.95 (-0.62%) | $221.84 | $217.68 | 277,900 | $6.43 B |
| 12/02/2024 | $217.95 | $220.56 (1.2%) | $220.83 | $216.69 | 253,296 | $6.48 B |
| 11/29/2024 | $218.68 | $216.82 (-0.85%) | $218.68 | $215.53 | 110,200 | $6.37 B |
| 11/27/2024 | $216.78 | $216.36 (-0.19%) | $217.66 | $216.00 | 126,100 | $6.35 B |
| 11/26/2024 | $220.24 | $216.00 (-1.93%) | $220.25 | $215.38 | 205,626 | $6.34 B |
| 11/25/2024 | $223.28 | $220.24 (-1.36%) | $224.41 | $220.03 | 263,024 | $6.47 B |
| 11/22/2024 | $219.78 | $221.00 (0.56%) | $222.06 | $218.93 | 184,500 | $6.49 B |
| 11/21/2024 | $218.10 | $219.23 (0.52%) | $221.70 | $216.83 | 189,504 | $6.44 B |
| 11/20/2024 | $211.22 | $216.75 (2.62%) | $216.97 | $210.97 | 280,000 | $6.37 B |
| 11/19/2024 | $211.01 | $211.07 (0.03%) | $211.98 | $209.73 | 109,800 | $6.20 B |
| 11/18/2024 | $214.92 | $212.97 (-0.91%) | $215.76 | $212.37 | 154,643 | $6.25 B |
| 11/15/2024 | $220.48 | $215.32 (-2.34%) | $220.48 | $214.98 | 160,200 | $6.32 B |
| 11/14/2024 | $224.66 | $219.65 (-2.23%) | $226.10 | $217.90 | 123,900 | $6.45 B |
| 11/13/2024 | $226.91 | $223.70 (-1.41%) | $229.32 | $223.10 | 149,400 | $6.57 B |
| 11/12/2024 | $227.05 | $225.02 (-0.89%) | $229.13 | $224.83 | 158,646 | $6.61 B |
| 11/11/2024 | $225.38 | $226.87 (0.66%) | $227.42 | $224.35 | 114,282 | $6.66 B |
| 11/08/2024 | $223.97 | $223.47 (-0.22%) | $224.98 | $222.06 | 205,336 | $6.56 B |
| 11/07/2024 | $224.43 | $223.25 (-0.53%) | $225.10 | $220.37 | 253,033 | $6.56 B |
| 11/06/2024 | $219.36 | $223.66 (1.96%) | $225.14 | $217.34 | 316,245 | $6.57 B |
| 11/05/2024 | $202.23 | $206.60 (2.16%) | $207.29 | $202.23 | 134,933 | $6.07 B |
| 11/04/2024 | $200.48 | $202.85 (1.18%) | $204.58 | $200.13 | 159,315 | $5.96 B |
| 11/01/2024 | $202.84 | $201.98 (-0.42%) | $203.20 | $200.79 | 138,224 | $5.93 B |
| 10/31/2024 | $204.29 | $200.05 (-2.08%) | $205.34 | $199.68 | 292,400 | $5.88 B |
| 10/30/2024 | $205.01 | $204.96 (-0.02%) | $205.95 | $203.77 | 177,921 | $6.02 B |
| 10/29/2024 | $204.08 | $203.99 (-0.04%) | $204.36 | $201.15 | 171,600 | $5.99 B |
| 10/28/2024 | $204.10 | $204.35 (0.12%) | $205.46 | $202.62 | 153,842 | $6.00 B |
| 10/25/2024 | $202.56 | $202.03 (-0.26%) | $204.44 | $200.98 | 145,000 | $5.93 B |
| 10/24/2024 | $202.94 | $201.19 (-0.86%) | $202.94 | $199.97 | 150,100 | $5.91 B |
| 10/23/2024 | $198.97 | $202.67 (1.86%) | $202.77 | $198.91 | 214,000 | $5.95 B |
| 10/22/2024 | $202.57 | $199.00 (-1.76%) | $202.96 | $198.89 | 228,228 | $5.84 B |
| 10/21/2024 | $207.49 | $204.14 (-1.61%) | $208.13 | $202.72 | 256,523 | $5.99 B |
| 10/18/2024 | $207.91 | $207.66 (-0.12%) | $212.22 | $205.97 | 454,914 | $6.10 B |
| 10/17/2024 | $201.76 | $205.95 (2.08%) | $207.81 | $193.00 | 658,500 | $6.04 B |
| 10/16/2024 | $222.20 | $219.77 (-1.09%) | $223.67 | $219.47 | 459,647 | $6.45 B |
| 10/15/2024 | $224.59 | $222.06 (-1.13%) | $225.63 | $221.78 | 164,191 | $6.52 B |
| 10/14/2024 | $226.38 | $225.23 (-0.51%) | $227.06 | $224.42 | 148,447 | $6.61 B |
| 10/11/2024 | $226.42 | $226.20 (-0.1%) | $226.81 | $222.71 | 144,705 | $6.64 B |
| 10/10/2024 | $227.05 | $226.64 (-0.18%) | $227.56 | $225.04 | 200,808 | $6.65 B |
| 10/09/2024 | $226.05 | $229.69 (1.61%) | $230.76 | $224.66 | 111,100 | $6.74 B |
| 10/08/2024 | $225.90 | $226.10 (0.09%) | $226.91 | $223.66 | 90,200 | $6.64 B |
| 10/07/2024 | $223.14 | $224.91 (0.79%) | $225.99 | $221.26 | 104,233 | $6.60 B |
| 10/04/2024 | $222.32 | $223.58 (0.57%) | $223.74 | $220.53 | 125,808 | $6.56 B |
| 10/03/2024 | $219.65 | $218.86 (-0.36%) | $220.91 | $217.80 | 100,800 | $6.43 B |
| 10/02/2024 | $216.44 | $219.90 (1.6%) | $220.77 | $215.82 | 119,041 | $6.46 B |
| 10/01/2024 | $218.00 | $217.96 (-0.02%) | $218.99 | $214.18 | 122,023 | $6.40 B |
| 09/30/2024 | $216.31 | $218.41 (0.97%) | $218.52 | $214.84 | 127,422 | $6.41 B |
| 09/27/2024 | $216.28 | $216.24 (-0.02%) | $218.23 | $214.69 | 106,009 | $6.35 B |
| 09/26/2024 | $217.96 | $215.53 (-1.11%) | $217.96 | $214.93 | 94,523 | $6.33 B |
| 09/25/2024 | $219.51 | $215.17 (-1.98%) | $219.51 | $214.01 | 137,600 | $6.32 B |
| 09/24/2024 | $218.60 | $218.71 (0.05%) | $219.03 | $217.50 | 115,200 | $6.42 B |
| 09/23/2024 | $218.00 | $219.16 (0.53%) | $220.25 | $216.87 | 114,900 | $6.43 B |