Bridgewater Bancshares, Inc. BWB
NASDAQ · Vereinigte Staaten · Finanzen
$20,71+0,29 (+1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,42 | +1,24 % | $20,17 | $20,47 | $19,72 | 107,40K |
| 2026-09-30 | $20,17 | -0,40 % | $20,31 | $20,31 | $20,00 | 83,30K |
| 2026-09-29 | $20,25 | -1,84 % | $20,63 | $20,71 | $20,18 | 97,70K |
| 2026-09-28 | $20,63 | -0,67 % | $20,95 | $20,95 | $20,52 | 75,20K |
| 2026-09-25 | $20,77 | +0,44 % | $20,69 | $20,88 | $20,43 | 57,40K |
| 2026-09-24 | $20,68 | +0,98 % | $20,55 | $20,76 | $20,36 | 85,60K |
| 2026-09-23 | $20,48 | -1,68 % | $20,76 | $20,85 | $20,45 | 91,90K |
| 2026-09-22 | $20,83 | -0,43 % | $21,11 | $21,53 | $20,42 | 100,80K |
| 2026-09-21 | $20,92 | +0,63 % | $20,79 | $21,07 | $20,66 | 142,30K |
| 2026-09-18 | $20,79 | -0,48 % | $20,75 | $20,92 | $20,52 | 245,20K |
| 2026-09-17 | $20,89 | +0,10 % | $21,11 | $21,50 | $20,82 | 117,50K |
| 2026-09-16 | $20,87 | -1,60 % | $21,29 | $21,29 | $20,69 | 140,00K |
| 2026-09-15 | $21,21 | -0,84 % | $21,36 | $21,54 | $21,14 | 113,30K |
| 2026-09-14 | $21,39 | 0,00 % | $21,38 | $21,63 | $21,32 | 78,30K |
| 2026-09-11 | $21,39 | 0,00 % | $21,57 | $21,57 | $21,03 | 53,40K |
| 2026-09-10 | $21,39 | +0,56 % | $21,17 | $21,39 | $21,01 | 74,30K |
| 2026-09-09 | $21,27 | -0,65 % | $21,22 | $21,55 | $21,09 | 95,20K |
| 2026-09-08 | $21,41 | -2,01 % | $21,73 | $22,00 | $21,37 | 112,70K |
| 2026-09-04 | $21,85 | +1,44 % | $21,37 | $21,96 | $21,37 | 56,10K |
| 2026-09-03 | $21,54 | +0,94 % | $21,54 | $22,11 | $21,39 | 73,20K |
| 2026-09-02 | $21,34 | +2,01 % | $20,98 | $21,53 | $20,90 | 139,00K |
| 2026-09-01 | $20,92 | -0,71 % | $20,95 | $21,31 | $20,82 | 90,10K |
| 2026-08-31 | $21,07 | -1,17 % | $21,25 | $21,32 | $21,06 | 80,10K |
| 2026-08-28 | $21,32 | 0,00 % | $21,28 | $21,64 | $21,00 | 118,40K |
| 2026-08-27 | $21,32 | +0,76 % | $21,12 | $21,34 | $21,00 | 78,30K |
| 2026-08-26 | $21,16 | +0,19 % | $21,08 | $21,30 | $20,89 | 98,10K |
| 2026-08-25 | $21,12 | -2,58 % | $21,66 | $21,77 | $21,10 | 78,40K |
| 2026-08-24 | $21,68 | +0,23 % | $21,69 | $21,95 | $21,38 | 152,20K |
| 2026-08-21 | $21,63 | +0,37 % | $21,74 | $21,77 | $21,36 | 188,00K |
| 2026-08-20 | $21,55 | -0,28 % | $21,43 | $21,60 | $21,24 | 136,00K |
| 2026-08-19 | $21,61 | -3,31 % | $22,48 | $22,48 | $21,50 | 196,00K |
| 2026-08-18 | $22,35 | +0,09 % | $22,36 | $22,50 | $22,22 | 154,90K |
| 2026-08-17 | $22,33 | +0,45 % | $22,10 | $22,52 | $22,10 | 193,50K |
| 2026-08-14 | $22,23 | -0,04 % | $22,17 | $22,48 | $22,10 | 173,00K |
| 2026-08-13 | $22,24 | +1,04 % | $22,00 | $22,62 | $21,79 | 287,70K |
| 2026-08-12 | $22,01 | +1,38 % | $21,71 | $22,02 | $21,61 | 154,70K |
| 2026-08-11 | $21,71 | +1,16 % | $21,50 | $21,83 | $21,30 | 128,50K |
| 2026-08-10 | $21,46 | -0,83 % | $21,49 | $21,60 | $21,23 | 222,90K |
| 2026-08-07 | $21,64 | +1,88 % | $21,29 | $21,69 | $21,05 | 184,40K |
| 2026-08-06 | $21,24 | +0,81 % | $21,59 | $21,61 | $20,99 | 227,50K |
| 2026-08-05 | $21,07 | +0,52 % | $21,06 | $21,17 | $20,79 | 302,90K |
| 2026-08-04 | $20,96 | +0,91 % | $20,78 | $21,19 | $20,56 | 242,10K |
| 2026-08-03 | $20,77 | +1,42 % | $20,85 | $21,16 | $20,60 | 221,40K |
| 2026-07-31 | $20,48 | -0,10 % | $20,46 | $20,57 | $20,11 | 169,10K |
| 2026-07-30 | $20,50 | -1,49 % | $20,82 | $20,89 | $20,38 | 154,70K |
| 2026-07-29 | $20,81 | -0,90 % | $20,81 | $21,08 | $20,75 | 125,10K |
| 2026-07-28 | $21,00 | +1,74 % | $20,78 | $21,26 | $20,69 | 137,80K |
| 2026-07-27 | $20,64 | -0,67 % | $20,98 | $21,08 | $20,61 | 172,80K |
| 2026-07-24 | $20,78 | +1,76 % | $20,49 | $21,17 | $19,80 | 173,40K |
| 2026-07-23 | $20,42 | -1,50 % | $20,67 | $20,73 | $20,30 | 296,40K |
| 2026-07-22 | $20,73 | -5,30 % | $20,77 | $21,01 | $20,00 | 332,70K |
| 2026-07-21 | $21,89 | -0,27 % | $21,83 | $22,08 | $21,05 | 149,60K |
| 2026-07-20 | $21,95 | -0,50 % | $21,96 | $22,11 | $21,86 | 136,70K |
| 2026-07-17 | $22,06 | -1,91 % | $22,26 | $22,38 | $21,91 | 104,10K |
| 2026-07-16 | $22,49 | +3,12 % | $21,88 | $22,59 | $21,61 | 161,80K |
| 2026-07-15 | $21,81 | +1,21 % | $21,50 | $21,90 | $21,50 | 133,20K |
| 2026-07-14 | $21,55 | +0,23 % | $21,52 | $21,81 | $21,49 | 177,60K |
| 2026-07-13 | $21,50 | +0,19 % | $21,43 | $21,64 | $21,40 | 151,00K |
| 2026-07-10 | $21,46 | +0,61 % | $21,35 | $21,87 | $21,25 | 139,90K |
| 2026-07-09 | $21,33 | +1,19 % | $21,13 | $21,51 | $21,04 | 151,40K |
| 2026-07-08 | $21,08 | -0,61 % | $21,17 | $21,20 | $20,79 | 116,80K |
| 2026-07-07 | $21,21 | -1,71 % | $21,68 | $21,91 | $21,14 | 210,40K |
| 2026-07-06 | $21,58 | +0,56 % | $21,46 | $21,80 | $21,22 | 182,10K |
| 2026-07-02 | $21,46 | -1,01 % | $21,71 | $21,84 | $21,26 | 163,40K |
| 2026-07-01 | $21,68 | +3,04 % | $21,14 | $21,76 | $21,00 | 159,70K |
| 2026-06-30 | $21,04 | -0,14 % | $21,09 | $21,23 | $20,83 | 197,90K |
| 2026-06-29 | $21,07 | +1,10 % | $20,83 | $21,19 | $20,65 | 335,70K |
| 2026-06-26 | $20,84 | +1,12 % | $20,55 | $21,01 | $20,41 | 1,01M |
| 2026-06-25 | $20,61 | +0,39 % | $20,43 | $20,69 | $20,32 | 314,70K |
| 2026-06-24 | $20,53 | +0,44 % | $20,49 | $20,76 | $20,41 | 470,20K |
| 2026-06-23 | $20,44 | +2,56 % | $19,98 | $20,47 | $19,93 | 463,30K |
| 2026-06-22 | $19,93 | +0,96 % | $19,69 | $20,00 | $19,61 | 201,70K |
| 2026-06-18 | $19,74 | +1,08 % | $19,62 | $20,00 | $19,50 | 356,60K |
| 2026-06-17 | $19,53 | -2,11 % | $19,94 | $20,01 | $19,26 | 308,60K |
| 2026-06-16 | $19,95 | +2,68 % | $19,58 | $19,97 | $19,53 | 225,70K |
| 2026-06-15 | $19,43 | -2,85 % | $20,00 | $20,11 | $19,36 | 206,20K |
| 2026-06-12 | $20,00 | +1,42 % | $19,83 | $20,00 | $19,68 | 264,20K |
| 2026-06-11 | $19,72 | +0,46 % | $19,73 | $19,84 | $19,39 | 172,80K |
| 2026-06-10 | $19,63 | +0,26 % | $19,70 | $19,98 | $19,59 | 131,80K |
| 2026-06-09 | $19,58 | +0,82 % | $19,48 | $19,94 | $19,48 | 139,40K |
| 2026-06-08 | $19,42 | +0,88 % | $19,28 | $19,62 | $19,28 | 147,30K |
| 2026-06-05 | $19,25 | +0,89 % | $19,08 | $19,54 | $18,95 | 122,60K |
| 2026-06-04 | $19,08 | +3,58 % | $18,73 | $19,09 | $18,65 | 52,60K |
| 2026-06-03 | $18,42 | -2,80 % | $19,10 | $19,10 | $18,41 | 77,70K |
| 2026-06-02 | $18,95 | +1,34 % | $18,61 | $19,25 | $18,44 | 46,10K |
| 2026-06-01 | $18,70 | -0,85 % | $18,71 | $18,95 | $18,48 | 50,50K |
| 2026-05-29 | $18,86 | -0,63 % | $18,88 | $19,04 | $18,86 | 71,80K |
| 2026-05-28 | $18,98 | +0,85 % | $18,74 | $18,98 | $18,60 | 42,50K |
| 2026-05-27 | $18,82 | -0,95 % | $19,00 | $19,49 | $18,77 | 58,20K |
| 2026-05-26 | $19,00 | +1,50 % | $18,77 | $19,34 | $18,67 | 121,60K |