Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
16.26
-0.43 (-2.55%)
At close: Jul 11, 2025, 4:00 PM
16.31
+0.05 (0.34%)
After-hours: Jul 11, 2025, 4:01 PM EDT
Bridgewater Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 16.67 | 16.67 | 16.26 | 16.31 | 16.31 | -2.22% | 42,822 |
| Jul 10, 2025 | 16.54 | 16.85 | 16.54 | 16.68 | 16.68 | - | 33,628 |
| Jul 9, 2025 | 16.89 | 16.91 | 16.48 | 16.68 | 16.68 | 0.48% | 60,067 |
| Jul 8, 2025 | 16.64 | 16.87 | 16.44 | 16.60 | 16.60 | 0.24% | 76,704 |
| Jul 7, 2025 | 16.89 | 17.05 | 16.50 | 16.56 | 16.56 | -2.59% | 83,720 |
| Jul 3, 2025 | 16.88 | 17.29 | 16.76 | 17.00 | 17.00 | 1.49% | 57,134 |
| Jul 2, 2025 | 16.32 | 16.80 | 16.19 | 16.75 | 16.75 | 3.20% | 128,135 |
| Jul 1, 2025 | 15.82 | 16.50 | 15.68 | 16.23 | 16.23 | 2.01% | 81,858 |
| Jun 30, 2025 | 16.11 | 16.32 | 15.89 | 15.91 | 15.91 | -1.18% | 114,902 |
| Jun 27, 2025 | 16.27 | 16.33 | 15.89 | 16.10 | 16.10 | -0.56% | 509,453 |
| Jun 26, 2025 | 16.09 | 17.66 | 15.92 | 16.19 | 16.19 | 1.76% | 59,652 |
| Jun 25, 2025 | 15.74 | 16.01 | 15.62 | 15.91 | 15.91 | 0.38% | 88,967 |
| Jun 24, 2025 | 15.61 | 15.93 | 15.61 | 15.85 | 15.85 | 2.32% | 51,235 |
| Jun 23, 2025 | 14.98 | 15.52 | 14.98 | 15.49 | 15.49 | 3.13% | 111,017 |
| Jun 20, 2025 | 15.06 | 15.15 | 14.95 | 15.02 | 15.02 | 0.40% | 133,740 |
| Jun 18, 2025 | 14.86 | 15.08 | 14.80 | 14.96 | 14.96 | 0.61% | 52,058 |
| Jun 17, 2025 | 14.89 | 15.06 | 14.84 | 14.87 | 14.87 | -1.00% | 61,969 |
| Jun 16, 2025 | 15.00 | 15.10 | 14.97 | 15.02 | 15.02 | 1.14% | 57,124 |
| Jun 13, 2025 | 15.02 | 15.13 | 14.79 | 14.85 | 14.85 | -2.69% | 63,019 |
| Jun 12, 2025 | 15.17 | 15.29 | 14.96 | 15.26 | 15.26 | - | 43,485 |
| Jun 11, 2025 | 15.35 | 15.35 | 15.12 | 15.26 | 15.26 | -0.20% | 44,541 |
| Jun 10, 2025 | 15.26 | 15.33 | 15.06 | 15.29 | 15.29 | 0.86% | 41,001 |
| Jun 9, 2025 | 15.11 | 15.25 | 15.00 | 15.16 | 15.16 | 1.20% | 60,310 |
| Jun 6, 2025 | 14.75 | 15.02 | 14.74 | 14.98 | 14.98 | 2.96% | 105,622 |
| Jun 5, 2025 | 14.52 | 14.64 | 14.39 | 14.55 | 14.55 | 0.34% | 48,312 |
| Jun 4, 2025 | 14.70 | 14.72 | 14.35 | 14.50 | 14.50 | -0.82% | 59,783 |
| Jun 3, 2025 | 14.45 | 14.73 | 14.35 | 14.62 | 14.62 | 1.04% | 54,971 |
| Jun 2, 2025 | 14.57 | 14.58 | 14.35 | 14.47 | 14.47 | -1.16% | 50,038 |
| May 30, 2025 | 14.66 | 14.76 | 14.58 | 14.64 | 14.64 | -0.34% | 49,789 |
| May 29, 2025 | 14.85 | 14.86 | 14.51 | 14.69 | 14.69 | -0.54% | 76,552 |
| May 28, 2025 | 14.86 | 16.34 | 14.71 | 14.77 | 14.77 | -0.47% | 53,655 |
| May 27, 2025 | 14.83 | 14.98 | 14.51 | 14.84 | 14.84 | 0.95% | 52,615 |
| May 23, 2025 | 14.56 | 14.82 | 14.56 | 14.70 | 14.70 | -0.88% | 68,163 |
| May 22, 2025 | 14.87 | 15.01 | 14.80 | 14.83 | 14.83 | -0.87% | 62,380 |
| May 21, 2025 | 15.32 | 15.34 | 14.90 | 14.96 | 14.96 | -3.55% | 60,695 |
| May 20, 2025 | 15.59 | 15.75 | 15.40 | 15.51 | 15.51 | -0.58% | 43,607 |
| May 19, 2025 | 15.50 | 15.61 | 14.45 | 15.60 | 15.60 | -0.57% | 45,339 |
| May 16, 2025 | 15.97 | 16.15 | 15.45 | 15.69 | 15.69 | -2.06% | 93,764 |
| May 15, 2025 | 15.80 | 16.04 | 15.45 | 16.02 | 16.02 | 1.46% | 99,827 |
| May 14, 2025 | 15.81 | 15.91 | 15.69 | 15.79 | 15.79 | -0.38% | 121,638 |
| May 13, 2025 | 15.80 | 15.95 | 15.75 | 15.85 | 15.85 | 0.44% | 103,300 |
| May 12, 2025 | 15.90 | 16.00 | 15.57 | 15.78 | 15.78 | 1.74% | 91,296 |
| May 9, 2025 | 15.73 | 15.83 | 15.31 | 15.51 | 15.51 | -1.15% | 82,771 |
| May 8, 2025 | 15.69 | 15.87 | 15.53 | 15.69 | 15.69 | 0.64% | 44,811 |
| May 7, 2025 | 15.91 | 15.93 | 15.52 | 15.59 | 15.59 | -0.32% | 41,780 |
| May 6, 2025 | 15.68 | 15.85 | 15.00 | 15.64 | 15.64 | -1.14% | 37,437 |
| May 5, 2025 | 15.50 | 15.98 | 15.50 | 15.82 | 15.82 | 0.57% | 70,401 |
| May 2, 2025 | 15.34 | 15.77 | 15.26 | 15.73 | 15.73 | 4.24% | 81,100 |
| May 1, 2025 | 15.26 | 15.49 | 14.93 | 15.09 | 15.09 | -1.95% | 78,369 |
| Apr 30, 2025 | 15.11 | 15.48 | 14.61 | 15.39 | 15.39 | 0.92% | 117,978 |