Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
15.66
+0.22 (1.42%)
At close: Aug 8, 2025, 4:00 PM
15.61
-0.05 (-0.32%)
After-hours: Aug 8, 2025, 4:04 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 16.25 | 16.57 | 16.00 | 16.50 | 16.50 | 2.36% | 73,641 |
| Jul 25, 2025 | 16.14 | 16.35 | 16.01 | 16.12 | 16.12 | 0.06% | 41,996 |
| Jul 24, 2025 | 16.29 | 16.40 | 16.03 | 16.11 | 16.11 | -0.12% | 74,479 |
| Jul 23, 2025 | 16.10 | 16.17 | 15.94 | 16.13 | 16.13 | 0.37% | 46,213 |
| Jul 22, 2025 | 16.09 | 16.30 | 16.03 | 16.07 | 16.07 | -0.31% | 51,600 |
| Jul 21, 2025 | 16.25 | 16.60 | 16.05 | 16.12 | 16.12 | -0.49% | 39,219 |
| Jul 18, 2025 | 16.56 | 16.56 | 16.14 | 16.20 | 16.20 | -1.76% | 44,924 |
| Jul 17, 2025 | 16.22 | 16.52 | 16.15 | 16.49 | 16.49 | 1.35% | 49,191 |
| Jul 16, 2025 | 16.14 | 16.31 | 15.90 | 16.27 | 16.27 | 1.37% | 48,391 |
| Jul 15, 2025 | 16.49 | 16.49 | 16.02 | 16.05 | 16.05 | -2.79% | 48,536 |
| Jul 14, 2025 | 16.31 | 16.60 | 16.31 | 16.51 | 16.51 | 1.23% | 37,607 |
| 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 |