Badger Meter, Inc.BMINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $145.01 | $151.83 | $144.56 | $151.83 | 580,358 |
| 1/30/2026 | $142.71 | $148.26 | $142.71 | $146.58 | 603,837 |
| 1/29/2026 | $147.00 | $148.00 | $141.15 | $144.42 | 841,029 |
| 1/28/2026 | $144.26 | $150.73 | $139.14 | $146.32 | 1.48M |
| 1/27/2026 | $174.09 | $174.09 | $163.70 | $164.41 | 672,627 |
| 1/26/2026 | $170.72 | $174.99 | $170.60 | $173.60 | 261,000 |
| 1/23/2026 | $171.15 | $173.13 | $168.04 | $169.52 | 211,900 |
| 1/22/2026 | $171.90 | $173.50 | $169.33 | $172.13 | 251,337 |
| 1/21/2026 | $166.71 | $172.34 | $163.40 | $170.14 | 424,100 |
| 1/20/2026 | $168.13 | $169.28 | $163.90 | $165.76 | 290,449 |
| 1/16/2026 | $170.48 | $172.06 | $167.45 | $171.68 | 337,400 |
| 1/15/2026 | $172.58 | $172.58 | $167.48 | $170.56 | 395,100 |
| 1/14/2026 | $171.36 | $173.50 | $167.82 | $171.00 | 334,082 |
| 1/13/2026 | $171.84 | $175.65 | $168.74 | $171.80 | 373,008 |
| 1/12/2026 | $173.70 | $175.68 | $171.05 | $171.63 | 235,941 |
| 1/9/2026 | $174.65 | $176.02 | $170.50 | $174.61 | 214,000 |
| 1/8/2026 | $166.36 | $174.11 | $166.36 | $174.10 | 216,838 |
| 1/7/2026 | $178.29 | $179.97 | $164.62 | $166.69 | 596,309 |
| 1/6/2026 | $175.48 | $182.23 | $174.61 | $181.83 | 281,100 |
| 1/5/2026 | $175.86 | $179.15 | $175.86 | $177.03 | 188,945 |
| 1/2/2026 | $175.10 | $178.00 | $174.93 | $176.39 | 129,200 |
| 12/31/2025 | $178.46 | $179.05 | $174.01 | $174.41 | 162,617 |
| 12/30/2025 | $179.60 | $180.98 | $177.89 | $178.23 | 124,800 |
| 12/29/2025 | $180.65 | $181.86 | $179.65 | $179.74 | 126,600 |
| 12/26/2025 | $182.68 | $183.28 | $180.17 | $180.75 | 94,049 |
| 12/24/2025 | $180.47 | $183.37 | $179.54 | $182.55 | 74,800 |
| 12/23/2025 | $182.87 | $184.27 | $180.00 | $181.26 | 215,929 |
| 12/22/2025 | $182.84 | $185.59 | $180.00 | $183.14 | 126,704 |
| 12/19/2025 | $181.18 | $183.64 | $180.81 | $181.64 | 510,418 |
| 12/18/2025 | $182.96 | $186.25 | $182.18 | $182.66 | 250,833 |
| 12/17/2025 | $183.14 | $184.82 | $179.40 | $180.87 | 173,242 |
| 12/16/2025 | $184.62 | $185.83 | $182.23 | $184.04 | 207,200 |
| 12/15/2025 | $186.75 | $186.76 | $180.82 | $183.53 | 305,500 |
| 12/12/2025 | $181.53 | $185.48 | $179.50 | $184.80 | 328,600 |
| 12/11/2025 | $178.28 | $186.42 | $176.73 | $182.37 | 308,418 |
| 12/10/2025 | $176.48 | $179.27 | $174.53 | $177.44 | 265,500 |
| 12/9/2025 | $176.94 | $180.49 | $175.35 | $176.00 | 202,840 |
| 12/8/2025 | $180.23 | $182.01 | $176.57 | $177.38 | 168,000 |
| 12/5/2025 | $178.26 | $181.47 | $176.84 | $180.14 | 237,228 |
| 12/4/2025 | $176.85 | $179.40 | $174.88 | $177.81 | 158,765 |
| 12/3/2025 | $175.12 | $178.50 | $173.29 | $178.30 | 260,044 |
| 12/2/2025 | $175.39 | $175.98 | $173.33 | $174.59 | 189,900 |
| 12/1/2025 | $175.76 | $177.26 | $172.81 | $173.29 | 265,100 |
| 11/28/2025 | $177.50 | $178.62 | $176.00 | $178.54 | 135,600 |
| 11/26/2025 | $181.58 | $182.40 | $176.91 | $176.91 | 446,720 |
| 11/25/2025 | $179.40 | $184.41 | $178.82 | $182.60 | 272,100 |
| 11/24/2025 | $177.02 | $179.51 | $175.03 | $177.82 | 323,606 |
| 11/21/2025 | $168.76 | $179.52 | $168.25 | $177.46 | 541,638 |
| 11/20/2025 | $171.72 | $174.19 | $167.02 | $168.16 | 313,000 |
| 11/19/2025 | $172.38 | $173.84 | $168.70 | $169.05 | 185,327 |
| 11/18/2025 | $174.06 | $174.27 | $170.17 | $172.04 | 266,814 |
| 11/17/2025 | $175.50 | $176.68 | $173.77 | $174.59 | 261,900 |
| 11/14/2025 | $175.10 | $177.71 | $173.10 | $175.90 | 310,119 |
| 11/13/2025 | $184.02 | $186.37 | $177.29 | $177.80 | 348,033 |
| 11/12/2025 | $184.33 | $187.05 | $184.33 | $185.82 | 289,300 |
| 11/11/2025 | $186.49 | $188.09 | $184.77 | $185.51 | 262,624 |
| 11/10/2025 | $192.00 | $192.28 | $187.00 | $187.50 | 353,952 |
| 11/7/2025 | $185.00 | $188.47 | $182.43 | $187.87 | 234,874 |
| 11/6/2025 | $186.62 | $188.67 | $184.58 | $186.74 | 330,900 |
| 11/5/2025 | $184.76 | $187.24 | $183.11 | $186.19 | 190,620 |