Bridgewater Bancshares, Inc. BWB
NASDAQ · United States · Finance
$20.71+0.29 (+1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |