Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
16.38
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.4616.4916.3116.3816.38-19,741
Aug 28, 202516.5416.5416.2916.3816.38-0.43%28,905
Aug 27, 202516.3216.5416.3216.4516.450.43%31,534
Aug 26, 202516.0516.4915.9216.3816.381.93%38,107
Aug 25, 202516.4516.4616.0216.0716.07-2.61%31,323
Aug 22, 202515.8916.5315.3516.5016.504.63%70,021
Aug 21, 202515.7815.8715.4415.7715.77-0.82%35,425
Aug 20, 202515.8716.0715.4315.9015.900.70%28,913
Aug 19, 202515.7515.9815.6515.7915.790.03%37,773
Aug 18, 202515.7315.8015.5215.7915.790.22%21,759
Aug 15, 202516.0016.0215.5215.7515.75-1.32%107,213
Aug 14, 202516.0016.1615.7515.9615.96-1.72%75,115
Aug 13, 202516.3216.5316.2116.2416.240.06%55,399
Aug 12, 202515.7916.2715.7116.2316.233.71%60,337
Aug 11, 202515.6215.7115.5015.6515.650.26%30,902
Aug 8, 202515.5615.7015.4515.6115.611.10%38,368
Aug 7, 202515.5015.5515.3715.4415.440.49%63,867
Aug 6, 202515.2115.4215.1515.3715.370.95%48,030
Aug 5, 202515.2115.2214.9015.2215.22-0.07%70,080
Aug 4, 202515.1615.3615.0715.2315.230.46%51,535
Aug 1, 202515.2815.3414.9015.1615.16-2.57%77,748
Jul 31, 202515.6115.7415.4415.5615.56-1.43%61,757
Jul 30, 202516.1216.2715.5815.7915.79-1.71%83,181
Jul 29, 202516.6416.7015.9116.0616.06-2.67%42,352
Jul 28, 202516.2516.5716.0016.5016.502.36%73,641
Jul 25, 202516.1416.3516.0116.1216.120.06%41,996
Jul 24, 202516.2916.4016.0316.1116.11-0.12%74,479
Jul 23, 202516.1016.1715.9416.1316.130.37%46,213
Jul 22, 202516.0916.3016.0316.0716.07-0.31%51,600
Jul 21, 202516.2516.6016.0516.1216.12-0.49%39,219
Jul 18, 202516.5616.5616.1416.2016.20-1.76%44,924
Jul 17, 202516.2216.5216.1516.4916.491.35%49,191
Jul 16, 202516.1416.3115.9016.2716.271.37%48,391
Jul 15, 202516.4916.4916.0216.0516.05-2.79%48,536
Jul 14, 202516.3116.6016.3116.5116.511.23%37,607
Jul 11, 202516.6716.6716.2616.3116.31-2.22%42,822
Jul 10, 202516.5416.8516.5416.6816.68-33,628
Jul 9, 202516.8916.9116.4816.6816.680.48%60,067
Jul 8, 202516.6416.8716.4416.6016.600.24%76,704
Jul 7, 202516.8917.0516.5016.5616.56-2.59%83,720
Jul 3, 202516.8817.2916.7617.0017.001.49%57,134
Jul 2, 202516.3216.8016.1916.7516.753.20%128,135
Jul 1, 202515.8216.5015.6816.2316.232.01%81,858
Jun 30, 202516.1116.3215.8915.9115.91-1.18%114,902
Jun 27, 202516.2716.3315.8916.1016.10-0.56%509,453
Jun 26, 202516.0917.6615.9216.1916.191.76%59,652
Jun 25, 202515.7416.0115.6215.9115.910.38%88,967
Jun 24, 202515.6115.9315.6115.8515.852.32%51,235
Jun 23, 202514.9815.5214.9815.4915.493.13%111,017
Jun 20, 202515.0615.1514.9515.0215.020.40%133,740