Badger Meter (33B)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.33185840708 | 180.8 | 185.8 | 178.6 | 104 | 182.85878594 | DE |
| 4 | -8 | -4.22386483633 | 189.4 | 194.7 | 169.8 | 141 | 181.33243371 | DE |
| 12 | 1.3 | 0.721821210439 | 180.1 | 194.7 | 165.6 | 102 | 179.5481597 | DE |
| 26 | 38.4 | 26.8531468531 | 143 | 194.7 | 140 | 85 | 172.35722408 | DE |
| 52 | 27.4 | 17.7922077922 | 154 | 194.7 | 118 | 82 | 156.0625506 | DE |
| 156 | 27.4 | 17.7922077922 | 154 | 194.7 | 118 | 82 | 156.0625506 | DE |
| 260 | 27.4 | 17.7922077922 | 154 | 194.7 | 118 | 82 | 156.0625506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 185.8 | 4.3 | 2.37 | 185 | 185.8 | 185 | 13 |
| 1724358360 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1724271960 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1724185560 | 181.5 | -1.5 | -0.82 | 181.5 | 181.5 | 181.5 | 6 |
| 1724099220 | 183 | 2.2 | 1.22 | 178.6 | 183.1 | 178.6 | 291 |
| 1723840020 | 180.8 | -4.7 | -2.53 | 180.8 | 180.8 | 180.8 | 16 |
| 1723753620 | 185.5 | 9.9 | 5.64 | 181.5 | 185.7 | 177.1 | 224 |
| 1723667160 | 175.6 | 1.8 | 1.04 | 175.6 | 175.6 | 175.6 | 34 |
| 1723580760 | 173.8 | 0 | 0.00 | 173.8 | 173.8 | 173.8 | 0 |
| 1723494360 | 173.8 | -2.1 | -1.19 | 173.1 | 173.8 | 172.1 | 81 |
| 1723235220 | 175.9 | 0.2 | 0.11 | 178.5 | 179.9 | 175.9 | 74 |
| 1723148760 | 175.7 | 0 | 0.00 | 175.7 | 175.7 | 175.7 | 0 |
| 1723062360 | 175.7 | 0.7 | 0.40 | 176.3 | 176.9 | 175.7 | 42 |
| 1722975960 | 175 | 3.2 | 1.86 | 174.9 | 175 | 169.8 | 157 |
| 1722889620 | 171.8 | -6.1 | -3.43 | 177.6 | 177.6 | 171.8 | 76 |
| 1722630360 | 177.9 | -6 | -3.26 | 183.7 | 183.7 | 176 | 551 |
| 1722544020 | 183.9 | -4.9 | -2.60 | 192.9 | 194.7 | 183.9 | 128 |
| 1722457620 | 188.8 | 0 | 0.00 | 188.8 | 188.8 | 188.8 | 0 |
| 1722371220 | 188.8 | -0.2 | -0.11 | 188.8 | 188.8 | 188.8 | 6 |
| 1722284760 | 189 | -0.4 | -0.21 | 192.9 | 193.8 | 189 | 420 |
| 1722025620 | 189.4 | 4.5 | 2.43 | 189.4 | 189.4 | 189.4 | 6 |
| 1721939160 | 184.9 | -2.9 | -1.54 | 185.7 | 185.7 | 184.9 | 146 |
| 1721852820 | 187.8 | -2.6 | -1.37 | 185.6 | 189.6 | 185.6 | 19 |
| 1721766420 | 190.4 | 8.3 | 4.56 | 187.1 | 190.4 | 184.2 | 485 |
| 1721679960 | 182.1 | 11 | 6.43 | 181.8 | 182.3 | 181.8 | 88 |
| 1721420760 | 171.1 | -9.9 | -5.47 | 175.5 | 182.2 | 165.6 | 158 |
| 1721334420 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1721248020 | 181 | -2.8 | -1.52 | 181 | 181 | 181 | 10 |
| 1721161560 | 183.8 | 3.8 | 2.11 | 183.8 | 183.8 | 183.8 | 9 |
| 1721075160 | 180 | 0.3 | 0.17 | 179.7 | 180 | 179.7 | 7 |
| 1720815960 | 179.7 | 1 | 0.56 | 179.7 | 179.7 | 179.7 | 15 |
| 1720729560 | 178.7 | 6 | 3.47 | 175.8 | 178.7 | 175.8 | 30 |
| 1720643220 | 172.7 | -1.3 | -0.75 | 174.1 | 174.1 | 172.7 | 21 |
| 1720556760 | 174 | -0.5 | -0.29 | 171.4 | 174 | 171.4 | 186 |
| 1720470360 | 174.5 | 1.6 | 0.93 | 174.8 | 176.8 | 174.5 | 110 |
| 1720211220 | 172.9 | 1.6 | 0.93 | 172.9 | 172.9 | 172.9 | 10 |
| 1720124820 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1720038420 | 171.3 | -3 | -1.72 | 171.3 | 171.3 | 171.3 | 6 |
| 1719952020 | 174.3 | 0.1 | 0.06 | 169.69999 | 174.3 | 169.69999 | 17 |
| 1719865620 | 174.2 | -0.1 | -0.06 | 171.5 | 174.7 | 171.5 | 78 |
| 1719606420 | 174.3 | 1.1 | 0.64 | 174.3 | 174.3 | 174.3 | 600 |
| 1719520020 | 173.2 | 0.2 | 0.12 | 173.1 | 173.2 | 173.1 | 12 |
| 1719433620 | 173 | -3.1 | -1.76 | 173 | 173 | 173 | 23 |
| 1719347220 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1719260820 | 176.1 | -0.7 | -0.40 | 178.1 | 178.1 | 174.5 | 158 |
| 1719001620 | 176.8 | -0.1 | -0.06 | 172.5 | 176.8 | 172.5 | 11 |
| 1718915160 | 176.9 | 0 | 0.00 | 176.9 | 176.9 | 176.9 | 0 |
| 1718828760 | 176.9 | 0 | 0.00 | 176.9 | 176.9 | 176.9 | 0 |
| 1718742360 | 176.9 | 0 | 0.00 | 173.9 | 176.9 | 173.9 | 29 |
| 1718656020 | 176.9 | 2.7 | 1.55 | 172.2 | 176.9 | 172.2 | 29 |
| 1718396820 | 174.2 | -0.8 | -0.46 | 174.3 | 174.3 | 174.2 | 2 |
| 1718310420 | 175 | -0.9 | -0.51 | 175 | 175 | 175 | 2 |
| 1718224020 | 175.9 | 4 | 2.33 | 170.9 | 176.3 | 170.9 | 127 |
| 1718137620 | 171.9 | 0 | 0.00 | 171.9 | 171.9 | 171.9 | 0 |
| 1718051220 | 171.9 | -0.1 | -0.06 | 170.3 | 171.9 | 169.9 | 37 |
| 1717792020 | 172 | -2.7 | -1.55 | 174.3 | 174.3 | 170 | 31 |
| 1717705620 | 174.7 | 0 | 0.00 | 174.7 | 174.7 | 174.7 | 0 |
| 1717619220 | 174.7 | 2.5 | 1.45 | 170.3 | 174.7 | 170.3 | 22 |
| 1717532820 | 172.2 | -2.3 | -1.32 | 170.6 | 174.2 | 170.6 | 246 |
| 1717446420 | 174.5 | -3 | -1.69 | 180.1 | 180.1 | 174.5 | 7 |
| 1717187220 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1717100820 | 177.5 | -0.4 | -0.22 | 177.5 | 177.5 | 177.5 | 8 |
| 1717014420 | 177.9 | -2.9 | -1.60 | 177.9 | 177.9 | 177.7 | 42 |
| 1716928020 | 180.8 | -1.8 | -0.99 | 182 | 182 | 180.8 | 56 |
| 1716841560 | 182.6 | -1.6 | -0.87 | 182.7 | 187.2 | 182.6 | 55 |
| 1716582420 | 184.2 | -2.3 | -1.23 | 186.9 | 186.9 | 184.2 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
