-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
+17.34% -
3 MONTH PERFORMANCE
+19.37% -
6 MONTH PERFORMANCE
+40.56% -
YEAR-TO-DATE PERFORMANCE
+44.89% -
1 YEAR PERFORMANCE
+56.42%
Badger Meter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $218.85 | $217.07 (-0.81%) | $218.85 | $211.93 | 630,800 | $6.37 B |
| 09/19/2024 | $217.16 | $219.63 (1.14%) | $219.71 | $213.83 | 158,624 | $6.45 B |
| 09/18/2024 | $214.13 | $211.82 (-1.08%) | $217.68 | $211.37 | 307,300 | $6.22 B |
| 09/17/2024 | $212.37 | $213.59 (0.57%) | $215.94 | $212.00 | 138,939 | $6.27 B |
| 09/16/2024 | $209.09 | $211.79 (1.29%) | $211.93 | $206.22 | 131,300 | $6.22 B |
| 09/13/2024 | $205.10 | $209.08 (1.94%) | $209.54 | $202.31 | 121,500 | $6.14 B |
| 09/12/2024 | $200.65 | $203.80 (1.57%) | $204.12 | $198.77 | 128,700 | $5.98 B |
| 09/11/2024 | $196.53 | $200.17 (1.85%) | $200.59 | $192.50 | 142,511 | $5.88 B |
| 09/10/2024 | $192.77 | $195.19 (1.26%) | $196.02 | $191.05 | 136,800 | $5.73 B |
| 09/09/2024 | $191.31 | $192.07 (0.4%) | $193.37 | $189.87 | 172,913 | $5.64 B |
| 09/06/2024 | $192.03 | $190.61 (-0.74%) | $192.90 | $190.08 | 106,513 | $5.60 B |
| 09/05/2024 | $195.00 | $192.31 (-1.38%) | $195.00 | $191.47 | 140,010 | $5.65 B |
| 09/04/2024 | $196.14 | $195.26 (-0.45%) | $197.66 | $194.61 | 150,741 | $5.73 B |
| 09/03/2024 | $205.62 | $197.47 (-3.96%) | $206.59 | $196.05 | 158,602 | $5.80 B |
| 08/30/2024 | $205.29 | $206.94 (0.8%) | $207.97 | $203.51 | 284,300 | $6.08 B |
| 08/29/2024 | $205.09 | $204.22 (-0.42%) | $206.72 | $203.85 | 118,400 | $6.00 B |
| 08/28/2024 | $205.23 | $203.95 (-0.62%) | $206.38 | $203.64 | 109,000 | $5.99 B |
| 08/27/2024 | $204.00 | $204.77 (0.38%) | $206.34 | $202.66 | 122,900 | $6.01 B |
| 08/26/2024 | $204.87 | $204.88 (0%) | $207.50 | $204.06 | 131,448 | $6.02 B |
| 08/23/2024 | $204.00 | $202.94 (-0.52%) | $206.44 | $202.83 | 142,325 | $5.96 B |
| 08/22/2024 | $205.05 | $203.30 (-0.85%) | $206.04 | $202.44 | 100,033 | $5.97 B |
| 08/21/2024 | $203.34 | $204.78 (0.71%) | $205.75 | $201.73 | 95,300 | $6.01 B |
| 08/20/2024 | $203.33 | $201.47 (-0.91%) | $203.49 | $200.74 | 84,400 | $5.92 B |
| 08/19/2024 | $199.77 | $203.51 (1.87%) | $203.94 | $199.69 | 86,200 | $5.98 B |
| 08/16/2024 | $200.90 | $199.98 (-0.46%) | $202.53 | $198.65 | 171,600 | $5.87 B |
| 08/15/2024 | $201.00 | $201.62 (0.31%) | $203.43 | $199.46 | 203,715 | $5.92 B |
| 08/14/2024 | $195.76 | $196.84 (0.55%) | $197.89 | $194.37 | 129,000 | $5.78 B |
| 08/13/2024 | $192.71 | $194.54 (0.95%) | $195.49 | $191.45 | 93,046 | $5.71 B |
| 08/12/2024 | $191.45 | $190.72 (-0.38%) | $192.17 | $188.84 | 83,800 | $5.60 B |
| 08/09/2024 | $191.99 | $191.45 (-0.28%) | $194.31 | $190.44 | 104,344 | $5.62 B |
| 08/08/2024 | $190.09 | $192.30 (1.16%) | $192.97 | $188.94 | 114,300 | $5.65 B |
| 08/07/2024 | $192.27 | $187.49 (-2.49%) | $192.55 | $187.34 | 101,526 | $5.50 B |
| 08/06/2024 | $188.99 | $189.28 (0.15%) | $191.61 | $188.65 | 136,933 | $5.56 B |
| 08/05/2024 | $187.50 | $187.83 (0.18%) | $190.54 | $185.84 | 215,800 | $5.51 B |
| 08/02/2024 | $194.83 | $195.35 (0.27%) | $196.75 | $191.02 | 172,096 | $5.74 B |
| 08/01/2024 | $206.78 | $202.04 (-2.29%) | $210.00 | $198.85 | 192,000 | $5.93 B |
| 07/31/2024 | $204.34 | $206.16 (0.89%) | $208.38 | $201.37 | 330,600 | $6.05 B |
| 07/30/2024 | $207.22 | $202.06 (-2.49%) | $207.22 | $200.63 | 123,894 | $5.93 B |
| 07/29/2024 | $207.80 | $205.39 (-1.16%) | $210.30 | $203.04 | 269,021 | $6.03 B |
| 07/26/2024 | $205.18 | $206.29 (0.54%) | $206.62 | $202.47 | 115,707 | $6.06 B |
| 07/25/2024 | $200.86 | $201.53 (0.33%) | $205.94 | $198.46 | 160,600 | $5.92 B |
| 07/24/2024 | $203.44 | $201.11 (-1.15%) | $206.42 | $200.93 | 197,539 | $5.90 B |
| 07/23/2024 | $202.25 | $204.41 (1.07%) | $206.57 | $199.94 | 250,760 | $6.00 B |
| 07/22/2024 | $192.24 | $201.52 (4.83%) | $201.57 | $192.24 | 266,459 | $5.92 B |
| 07/19/2024 | $194.59 | $190.56 (-2.07%) | $194.59 | $181.00 | 373,812 | $5.60 B |
| 07/18/2024 | $196.83 | $193.99 (-1.44%) | $198.01 | $193.29 | 280,751 | $5.70 B |
| 07/17/2024 | $199.27 | $196.86 (-1.21%) | $201.82 | $196.52 | 238,500 | $5.78 B |
| 07/16/2024 | $198.12 | $201.41 (1.66%) | $202.16 | $197.04 | 230,448 | $5.91 B |
| 07/15/2024 | $194.74 | $196.20 (0.75%) | $197.03 | $194.71 | 203,500 | $5.75 B |
| 07/12/2024 | $194.36 | $192.99 (-0.7%) | $195.85 | $192.89 | 109,300 | $5.66 B |
| 07/11/2024 | $192.23 | $192.67 (0.23%) | $195.35 | $191.45 | 124,600 | $5.65 B |
| 07/10/2024 | $186.35 | $188.54 (1.18%) | $188.74 | $185.78 | 95,700 | $5.53 B |
| 07/09/2024 | $187.31 | $185.46 (-0.99%) | $187.85 | $185.46 | 99,356 | $5.44 B |
| 07/08/2024 | $189.04 | $187.78 (-0.67%) | $190.33 | $187.77 | 141,811 | $5.51 B |