Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
17.62
+0.17 (0.97%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Bridgewater Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.47 | 17.86 | 17.17 | 17.62 | 17.62 | 0.97% | 246,933 |
| Oct 6, 2025 | 17.39 | 17.63 | 17.29 | 17.45 | 17.45 | 1.22% | 77,081 |
| Oct 3, 2025 | 16.86 | 17.42 | 16.86 | 17.24 | 17.24 | 2.41% | 73,237 |
| Oct 2, 2025 | 17.26 | 17.26 | 16.53 | 16.84 | 16.84 | -2.63% | 56,149 |
| Oct 1, 2025 | 17.55 | 17.70 | 17.04 | 17.29 | 17.29 | -1.76% | 109,655 |
| Sep 30, 2025 | 16.81 | 17.87 | 16.81 | 17.60 | 17.60 | 3.96% | 228,514 |
| Sep 29, 2025 | 17.18 | 17.35 | 16.77 | 16.93 | 16.93 | -1.46% | 75,013 |
| Sep 26, 2025 | 17.18 | 17.26 | 16.99 | 17.18 | 17.18 | 0.41% | 61,761 |
| Sep 25, 2025 | 17.10 | 17.22 | 16.82 | 17.11 | 17.11 | -0.06% | 46,408 |
| Sep 24, 2025 | 17.40 | 17.49 | 16.88 | 17.12 | 17.12 | -1.15% | 66,282 |
| Sep 23, 2025 | 17.59 | 17.98 | 17.13 | 17.32 | 17.32 | -0.40% | 121,435 |
| Sep 22, 2025 | 17.36 | 17.50 | 16.95 | 17.39 | 17.39 | 0.23% | 136,732 |
| Sep 19, 2025 | 17.75 | 18.01 | 17.22 | 17.35 | 17.35 | -1.76% | 263,788 |
| Sep 18, 2025 | 16.85 | 17.72 | 16.85 | 17.66 | 17.66 | 6.00% | 92,467 |
| Sep 17, 2025 | 16.38 | 16.97 | 16.38 | 16.66 | 16.66 | 1.65% | 308,070 |
| Sep 16, 2025 | 16.73 | 16.73 | 16.32 | 16.39 | 16.39 | -2.03% | 284,663 |
| Sep 15, 2025 | 16.75 | 16.85 | 16.62 | 16.73 | 16.73 | 0.54% | 102,634 |
| Sep 12, 2025 | 16.54 | 16.71 | 16.46 | 16.64 | 16.64 | 0.54% | 484,860 |
| Sep 11, 2025 | 16.31 | 16.69 | 16.31 | 16.55 | 16.55 | 0.76% | 176,155 |
| Sep 10, 2025 | 16.46 | 16.50 | 16.30 | 16.43 | 16.43 | -0.27% | 32,591 |
| Sep 9, 2025 | 16.38 | 16.50 | 16.31 | 16.47 | 16.47 | 0.03% | 35,009 |
| Sep 8, 2025 | 16.22 | 16.50 | 15.91 | 16.47 | 16.47 | 2.33% | 55,042 |
| Sep 5, 2025 | 16.50 | 16.69 | 16.00 | 16.09 | 16.09 | -2.84% | 60,083 |
| Sep 4, 2025 | 16.33 | 16.65 | 16.24 | 16.56 | 16.56 | 2.03% | 95,046 |
| Sep 3, 2025 | 16.34 | 16.45 | 16.16 | 16.23 | 16.23 | -1.46% | 21,887 |
| Sep 2, 2025 | 16.18 | 16.50 | 16.15 | 16.47 | 16.47 | 0.55% | 32,055 |
| Aug 29, 2025 | 16.46 | 16.49 | 16.31 | 16.38 | 16.38 | - | 19,741 |
| Aug 28, 2025 | 16.54 | 16.54 | 16.29 | 16.38 | 16.38 | -0.43% | 28,905 |
| Aug 27, 2025 | 16.32 | 16.54 | 16.32 | 16.45 | 16.45 | 0.43% | 31,534 |
| Aug 26, 2025 | 16.05 | 16.49 | 15.92 | 16.38 | 16.38 | 1.93% | 38,107 |
| Aug 25, 2025 | 16.45 | 16.46 | 16.02 | 16.07 | 16.07 | -2.61% | 31,323 |
| Aug 22, 2025 | 15.89 | 16.53 | 15.35 | 16.50 | 16.50 | 4.63% | 70,021 |
| Aug 21, 2025 | 15.78 | 15.87 | 15.44 | 15.77 | 15.77 | -0.82% | 35,425 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.43 | 15.90 | 15.90 | 0.70% | 28,913 |
| Aug 19, 2025 | 15.75 | 15.98 | 15.65 | 15.79 | 15.79 | 0.03% | 37,773 |
| Aug 18, 2025 | 15.73 | 15.80 | 15.52 | 15.79 | 15.79 | 0.22% | 21,759 |
| Aug 15, 2025 | 16.00 | 16.02 | 15.52 | 15.75 | 15.75 | -1.32% | 107,213 |
| Aug 14, 2025 | 16.00 | 16.16 | 15.75 | 15.96 | 15.96 | -1.72% | 75,115 |
| Aug 13, 2025 | 16.32 | 16.53 | 16.21 | 16.24 | 16.24 | 0.06% | 55,399 |
| Aug 12, 2025 | 15.79 | 16.27 | 15.71 | 16.23 | 16.23 | 3.71% | 60,337 |
| Aug 11, 2025 | 15.62 | 15.71 | 15.50 | 15.65 | 15.65 | 0.26% | 30,902 |
| Aug 8, 2025 | 15.56 | 15.70 | 15.45 | 15.61 | 15.61 | 1.10% | 38,368 |
| Aug 7, 2025 | 15.50 | 15.55 | 15.37 | 15.44 | 15.44 | 0.49% | 63,867 |
| Aug 6, 2025 | 15.21 | 15.42 | 15.15 | 15.37 | 15.37 | 0.95% | 48,030 |
| Aug 5, 2025 | 15.21 | 15.22 | 14.90 | 15.22 | 15.22 | -0.07% | 70,080 |
| Aug 4, 2025 | 15.16 | 15.36 | 15.07 | 15.23 | 15.23 | 0.46% | 51,535 |
| Aug 1, 2025 | 15.28 | 15.34 | 14.90 | 15.16 | 15.16 | -2.57% | 77,748 |
| Jul 31, 2025 | 15.61 | 15.74 | 15.44 | 15.56 | 15.56 | -1.43% | 61,757 |
| Jul 30, 2025 | 16.12 | 16.27 | 15.58 | 15.79 | 15.79 | -1.71% | 83,181 |
| Jul 29, 2025 | 16.64 | 16.70 | 15.91 | 16.06 | 16.06 | -2.67% | 42,352 |