5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-6.41%
3 MONTH PERFORMANCE
-7.97%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
-7.88%
1 YEAR PERFORMANCE
-26.06%
Badger Meter Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $159.15 | $160.67 (0.96%) | $160.67 | $156.94 | 181.66 K | $4.66 B |
| 02/13/2026 | $159.21 | $154.88 (-2.72%) | $159.99 | $154.68 | 469.64 K | $4.55 B |
| 02/12/2026 | $160.13 | $158.41 (-1.07%) | $162.45 | $156.10 | 495.45 K | $4.65 B |
| 02/11/2026 | $154.42 | $156.92 (1.62%) | $160.86 | $151.51 | 577.92 K | $4.61 B |
| 02/10/2026 | $151.92 | $153.05 (0.74%) | $158.88 | $151.75 | 569.84 K | $4.50 B |
| 02/09/2026 | $150.60 | $150.58 (-0.01%) | $153.11 | $149.32 | 447.84 K | $4.42 B |
| 02/06/2026 | $148.01 | $151.23 (2.18%) | $151.86 | $147.15 | 481.71 K | $4.44 B |
| 02/05/2026 | $145.94 | $145.88 (-0.04%) | $151.21 | $144.50 | 601.00 K | $4.29 B |
| 02/04/2026 | $149.64 | $146.31 (-2.23%) | $151.44 | $146.14 | 359.50 K | $4.30 B |
| 02/03/2026 | $151.60 | $147.43 (-2.75%) | $153.30 | $144.66 | 694.40 K | $4.33 B |
| 02/02/2026 | $145.01 | $151.83 (4.7%) | $151.90 | $144.57 | 580.40 K | $4.46 B |
| 01/30/2026 | $142.71 | $146.58 (2.71%) | $148.26 | $142.71 | 603.84 K | $4.31 B |
| 01/29/2026 | $147.00 | $144.42 (-1.76%) | $148.00 | $141.15 | 841.03 K | $4.25 B |
| 01/28/2026 | $144.26 | $146.32 (1.43%) | $150.73 | $139.14 | 1.48 M | $4.31 B |
| 01/27/2026 | $174.09 | $164.41 (-5.56%) | $174.09 | $163.70 | 672.63 K | $4.84 B |
| 01/26/2026 | $170.72 | $173.60 (1.69%) | $174.99 | $170.60 | 261.00 K | $5.11 B |
| 01/23/2026 | $171.15 | $169.52 (-0.95%) | $173.13 | $168.04 | 211.90 K | $4.99 B |
| 01/22/2026 | $171.90 | $172.13 (0.13%) | $173.50 | $169.33 | 251.34 K | $5.06 B |
| 01/21/2026 | $166.71 | $170.14 (2.06%) | $172.34 | $163.40 | 424.10 K | $5.01 B |
| 01/20/2026 | $168.13 | $165.76 (-1.41%) | $169.28 | $163.90 | 290.45 K | $4.88 B |
| 01/16/2026 | $170.48 | $171.68 (0.7%) | $172.06 | $167.45 | 337.40 K | $5.05 B |
| 01/15/2026 | $172.58 | $170.56 (-1.17%) | $172.58 | $167.48 | 395.10 K | $5.02 B |
| 01/14/2026 | $171.36 | $171.00 (-0.21%) | $173.50 | $167.82 | 334.08 K | $5.03 B |
| 01/13/2026 | $171.84 | $171.80 (-0.02%) | $175.65 | $168.74 | 373.01 K | $5.06 B |
| 01/12/2026 | $173.70 | $171.63 (-1.19%) | $175.68 | $171.05 | 235.94 K | $5.05 B |
| 01/09/2026 | $174.65 | $174.61 (-0.02%) | $176.02 | $170.50 | 214.00 K | $5.14 B |
| 01/08/2026 | $166.36 | $174.10 (4.65%) | $174.11 | $166.36 | 216.84 K | $5.12 B |
| 01/07/2026 | $178.29 | $166.69 (-6.51%) | $179.97 | $164.62 | 596.31 K | $4.90 B |
| 01/06/2026 | $175.48 | $181.83 (3.62%) | $182.23 | $174.61 | 281.10 K | $5.35 B |
| 01/05/2026 | $175.86 | $177.03 (0.67%) | $179.15 | $175.86 | 188.95 K | $5.21 B |
| 01/02/2026 | $175.10 | $176.39 (0.74%) | $178.00 | $174.93 | 129.20 K | $5.19 B |
| 12/31/2025 | $178.46 | $174.41 (-2.27%) | $179.05 | $174.01 | 162.62 K | $5.13 B |
| 12/30/2025 | $179.60 | $178.23 (-0.76%) | $180.98 | $177.89 | 124.80 K | $5.24 B |
| 12/29/2025 | $180.65 | $179.74 (-0.5%) | $181.86 | $179.65 | 126.60 K | $5.29 B |
| 12/26/2025 | $182.68 | $180.75 (-1.06%) | $183.28 | $180.17 | 94.05 K | $5.32 B |
| 12/24/2025 | $180.47 | $182.55 (1.15%) | $183.37 | $179.54 | 74.80 K | $5.37 B |
| 12/23/2025 | $182.87 | $181.26 (-0.88%) | $184.27 | $180.00 | 215.93 K | $5.33 B |
| 12/22/2025 | $182.84 | $183.14 (0.16%) | $185.59 | $180.00 | 126.70 K | $5.39 B |
| 12/19/2025 | $181.18 | $181.64 (0.25%) | $183.64 | $180.81 | 510.42 K | $5.34 B |
| 12/18/2025 | $182.96 | $182.66 (-0.16%) | $186.25 | $182.18 | 250.83 K | $5.37 B |
| 12/17/2025 | $183.14 | $180.87 (-1.24%) | $184.82 | $179.40 | 173.24 K | $5.32 B |
| 12/16/2025 | $184.62 | $184.04 (-0.31%) | $185.83 | $182.23 | 207.20 K | $5.42 B |
| 12/15/2025 | $186.75 | $183.53 (-1.72%) | $186.76 | $180.82 | 305.50 K | $5.40 B |
| 12/12/2025 | $181.53 | $184.80 (1.8%) | $185.48 | $179.50 | 328.60 K | $5.44 B |
| 12/11/2025 | $178.28 | $182.37 (2.29%) | $186.42 | $176.73 | 308.42 K | $5.37 B |
| 12/10/2025 | $176.48 | $177.44 (0.54%) | $179.27 | $174.53 | 265.50 K | $5.22 B |
| 12/09/2025 | $176.94 | $176.00 (-0.53%) | $180.49 | $175.35 | 202.84 K | $5.18 B |
| 12/08/2025 | $180.23 | $177.38 (-1.58%) | $182.01 | $176.57 | 168.00 K | $5.22 B |
| 12/05/2025 | $178.26 | $180.14 (1.05%) | $181.47 | $176.84 | 237.23 K | $5.30 B |
| 12/04/2025 | $176.85 | $177.81 (0.54%) | $179.40 | $174.88 | 158.77 K | $5.23 B |
| 12/03/2025 | $175.12 | $178.30 (1.82%) | $178.50 | $173.29 | 260.04 K | $5.25 B |
| 12/02/2025 | $175.39 | $174.59 (-0.46%) | $175.98 | $173.33 | 189.90 K | $5.14 B |
| 12/01/2025 | $175.76 | $173.29 (-1.41%) | $177.26 | $172.81 | 265.10 K | $5.10 B |
| 11/28/2025 | $177.50 | $178.54 (0.59%) | $178.62 | $176.00 | 135.60 K | $5.25 B |
| 11/26/2025 | $181.58 | $176.91 (-2.57%) | $182.40 | $176.91 | 446.72 K | $5.21 B |
| 11/25/2025 | $179.40 | $182.60 (1.78%) | $184.41 | $178.82 | 272.10 K | $5.37 B |
| 11/24/2025 | $177.02 | $177.82 (0.45%) | $179.51 | $175.03 | 323.61 K | $5.23 B |
| 11/21/2025 | $168.76 | $177.46 (5.16%) | $179.52 | $168.25 | 541.64 K | $5.22 B |
| 11/20/2025 | $171.72 | $168.16 (-2.07%) | $174.19 | $167.02 | 313.00 K | $4.95 B |
| 11/19/2025 | $172.38 | $169.05 (-1.93%) | $173.84 | $168.70 | 185.33 K | $4.97 B |
| 11/18/2025 | $174.06 | $172.04 (-1.16%) | $174.27 | $170.17 | 266.81 K | $5.06 B |
| 11/17/2025 | $175.50 | $174.59 (-0.52%) | $176.68 | $173.77 | 261.90 K | $5.14 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.
