TipRanks
Go Ultimate55% OFF

Badger Meter (33B) Historical Prices

DE:33B historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.70132.70132.10132.10132.10+3.20%00.00
Oct 29, 2026128.00128.00128.00128.00128.00-4.69%00.00
Oct 28, 2026134.30134.30134.30134.30134.30-2.89%00.00
Oct 27, 2026138.30138.30138.30138.30138.30+3.98%00.00
Oct 26, 2026130.10133.00130.10133.00133.00-0.82%2295.14
Oct 23, 2026130.10134.10130.10134.10134.10+3.31%00.00
Oct 22, 2026114.00129.80114.00129.80129.80+15.58%300.68
Oct 21, 2026112.30112.30112.30112.30112.30+2.18%00.00
Oct 20, 2026109.90109.90109.90109.90109.90-1.96%00.00
Oct 19, 2026110.50112.10110.50112.10112.10+0.63%00.00
Oct 16, 2026110.60111.40110.60111.40111.40-0.62%00.00
Oct 15, 2026112.10112.10112.10112.10112.10-2.18%00.00
Oct 14, 2026114.60114.60114.60114.60114.60-1.29%00.00
Oct 13, 2026116.10116.10116.10116.10116.10-1.61%00.00
Oct 12, 2026114.90118.00114.90118.00118.00+6.21%00.00
Oct 09, 2026111.10111.10111.10111.10111.10+2.97%00.00
Oct 08, 2026107.90107.90107.90107.90107.90+0.28%00.00
Oct 07, 2026107.50107.60107.50107.60107.60-1.19%100.22
Oct 06, 2026108.90108.90108.90108.90108.90-0.91%00.00
Oct 05, 2026111.40111.40109.90109.90109.90-3.43%00.00
Oct 02, 2026111.80113.80111.80113.80113.80+6.26%00.00
Oct 01, 2026107.10107.10107.10107.10107.10-2.37%00.00
Sep 30, 2026109.70109.70109.70109.70109.70+1.01%00.00
Sep 29, 2026108.60108.60108.60108.60108.60-1.90%00.00
Sep 28, 2026110.80110.80110.70110.70110.70-1.69%00.00
Sep 25, 2026112.30112.60112.30112.60112.60-0.44%00.00
Sep 24, 2026113.90113.90113.10113.10113.10-2.84%00.00
Sep 23, 2026113.20116.40113.20116.40116.40+0.69%70.15
Sep 22, 2026112.00115.60112.00115.60115.60+2.39%00.00
Sep 21, 2026113.50113.50112.90112.90112.90-1.31%00.00
Sep 18, 2026108.80114.40108.80114.40114.40+2.97%00.00
Sep 17, 2026109.30111.10109.30111.10111.10+1.46%00.00
Sep 16, 2026106.90109.50106.90109.50109.50+1.11%00.00
Sep 15, 2026107.40108.50107.40108.30108.30-1.46%2,300246.01
Sep 14, 2026105.60109.90105.60109.90109.90+2.52%00.00
Sep 11, 2026105.50107.20105.50107.20107.20+1.13%00.00
Sep 10, 2026107.70107.70106.00106.00106.00-2.84%00.00
Sep 09, 2026108.00109.10108.00109.10109.10-0.46%00.00
Sep 08, 2026112.60112.60109.60109.60109.60-2.66%00.00
Sep 07, 2026113.30113.30112.60112.60112.60-0.18%00.00
Sep 04, 2026114.70114.70112.80112.80112.80+0.80%00.00
Sep 03, 2026111.90111.90111.90111.90111.90+0.36%00.00
Sep 02, 2026111.50111.50111.50111.50111.50-2.36%00.00
Sep 01, 2026114.20114.20114.20114.20114.20-0.70%00.00
Aug 31, 2026113.70115.00113.70115.00115.00-0.69%00.00
Aug 28, 2026115.60115.80115.60115.80115.80-0.87%00.00
Aug 27, 2026116.00119.30116.00117.20116.82+1.82%353.60
Aug 26, 2026115.10115.10115.10115.10114.73+0.35%00.00
Aug 25, 2026114.70114.70114.70114.70114.33+3.33%00.00
Aug 24, 2026111.00111.00111.00111.00110.64-0.80%00.00