Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
13.83
-0.04 (-0.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.7514.1213.5513.8313.83-0.29%337,139
Dec 19, 202414.5914.6013.8513.8713.87-2.87%58,461
Dec 18, 202415.2215.2913.9814.2814.28-5.62%82,627
Dec 17, 202415.2215.4815.0515.1315.13-0.79%53,911
Dec 16, 202415.1215.2515.0615.2515.251.19%58,700
Dec 13, 202415.1615.1615.0015.0715.07-0.53%27,669
Dec 12, 202415.4715.4715.1415.1515.15-2.07%26,842
Dec 11, 202415.3215.5615.2415.4715.471.51%52,691
Dec 10, 202415.1515.3515.1015.2415.240.66%50,600
Dec 9, 202415.1515.1615.0015.1415.140.07%60,824
Dec 6, 202415.4015.4014.9815.1315.13-0.79%40,176
Dec 5, 202415.1315.4115.0815.2515.250.86%60,155
Dec 4, 202414.8415.1614.8315.1215.121.27%648,164
Dec 3, 202414.9814.9914.8314.9314.93-0.07%56,421
Dec 2, 202414.9115.0314.7714.9414.940.27%45,297
Nov 29, 202415.0415.0914.7314.9014.90-0.07%29,799
Nov 27, 202415.0715.1414.9114.9114.910.13%53,074
Nov 26, 202415.1815.1814.8714.8914.89-2.42%64,422
Nov 25, 202415.2615.5415.2015.2615.261.33%107,215
Nov 22, 202415.1115.1215.0015.0615.060.40%71,136
Nov 21, 202414.9815.1614.9015.0015.001.08%100,606
Nov 20, 202414.8514.8514.7014.8414.840.20%40,183
Nov 19, 202414.7414.8614.6614.8114.810.07%43,503
Nov 18, 202414.9415.0014.7614.8014.80-0.60%45,866
Nov 15, 202415.0515.0514.8114.8914.89-0.53%54,739
Nov 14, 202415.1515.1514.8514.9714.97-0.47%51,001
Nov 13, 202415.2915.3414.9915.0415.04-0.79%60,502
Nov 12, 202415.2515.5515.1415.1615.16-0.59%95,233
Nov 11, 202415.1915.3715.0715.2515.251.73%112,610
Nov 8, 202415.1315.1814.9714.9914.990.07%73,136
Nov 7, 202415.1515.2014.9214.9814.98-2.66%146,881
Nov 6, 202415.2716.0014.9215.3915.397.02%356,844
Nov 5, 202414.2514.4414.2314.3814.381.05%30,085
Nov 4, 202414.2714.4214.1914.2314.23-0.49%25,612
Nov 1, 202414.7414.7414.2714.3014.30-2.05%34,383
Oct 31, 202414.6814.7614.6014.6014.60-0.54%41,563
Oct 30, 202414.7415.0514.6514.6814.68-0.41%40,870
Oct 29, 202414.8214.8514.7014.7414.74-1.40%70,268
Oct 28, 202414.7915.3214.7114.9514.951.63%42,536
Oct 25, 202415.0515.0514.6514.7114.71-1.41%34,149
Oct 24, 202415.3115.5414.8614.9214.92-1.78%47,341
Oct 23, 202415.2415.4214.8515.1915.190.86%43,700
Oct 22, 202414.7915.1014.7915.0615.062.17%24,460
Oct 21, 202415.5215.5214.7214.7414.74-4.60%31,057
Oct 18, 202415.6215.6215.4115.4515.45-1.09%31,462
Oct 17, 202415.3315.6715.3115.6215.621.23%28,804
Oct 16, 202415.3915.6415.1615.4315.431.58%41,938
Oct 15, 202414.9515.4714.9015.1915.191.95%52,370
Oct 14, 202414.7014.9614.7014.9014.900.13%22,478
Oct 11, 202414.5114.9414.5114.8814.883.19%27,104
Oct 10, 202414.2514.6014.2414.4214.420.21%45,833
Oct 9, 202414.3614.5114.2814.3914.391.20%26,448
Oct 8, 202414.2214.3914.0014.2214.220.64%24,795
Oct 7, 202414.0914.3514.0014.1314.13-62,104
Oct 4, 202413.9214.1713.9014.1314.133.21%29,471
Oct 3, 202413.6413.8613.6213.6913.690.51%32,762
Oct 2, 202413.6613.9513.6213.6213.62-1.09%21,743
Oct 1, 202414.2014.2613.6513.7713.77-2.82%39,868
Sep 30, 202413.9914.3213.9914.1714.170.57%20,479
Sep 27, 202414.3014.3013.9914.0914.09-0.21%42,375
Sep 26, 202414.2314.2314.0314.1214.120.50%29,439
Sep 25, 202414.1814.1813.9314.0514.05-0.78%24,953
Sep 24, 202414.0714.2214.0014.1614.16-0.28%27,546
Sep 23, 202414.3314.3314.1014.2014.20-0.70%32,768
Sep 20, 202414.6814.8414.1714.3014.30-3.44%207,010
Sep 19, 202414.6014.8314.3114.8114.813.64%77,788
Sep 18, 202414.2414.8014.0414.2914.290.21%36,551
Sep 17, 202414.4214.6013.9414.2614.260.35%93,059
Sep 16, 202414.3914.6113.9214.2114.212.16%38,656
Sep 13, 202413.7613.9713.5613.9113.912.58%39,265
Sep 12, 202413.5513.7413.5113.5613.56-56,836
Sep 11, 202413.7613.8313.5313.5613.56-2.59%50,360
Sep 10, 202413.7013.9813.5713.9213.921.75%28,067
Sep 9, 202413.6013.8713.5513.6813.680.59%35,193
Sep 6, 202413.8713.9313.6013.6013.60-1.52%20,794
Sep 5, 202414.1314.1313.5513.8113.81-1.07%16,436
Sep 4, 202413.6514.2913.5013.9613.96-3.32%39,574
Sep 3, 202414.3014.5014.1014.4414.440.14%60,040
Aug 30, 202414.0414.4213.4314.4214.423.30%45,291
Aug 29, 202413.7214.1813.4513.9613.963.18%20,847
Aug 28, 202413.6313.7313.4013.5313.53-0.59%21,055
Aug 27, 202413.9313.9313.5313.6113.61-0.87%16,668
Aug 26, 202413.9713.9713.6613.7313.73-0.15%30,283
Aug 23, 202413.2114.0012.9813.7513.755.28%112,610
Aug 22, 202413.0813.1512.9013.0613.06-0.61%25,621
Aug 21, 202413.0213.1512.9013.1413.141.31%12,988
Aug 20, 202413.1813.1912.9112.9712.97-2.77%16,032
Aug 19, 202413.2813.3513.0913.3413.340.98%23,263
Aug 16, 202413.1113.4813.0713.2113.210.76%33,661
Aug 15, 202413.1913.3413.0813.1113.111.94%31,892
Aug 14, 202412.8012.8912.8012.8612.86-0.39%22,367
Aug 13, 202412.9012.9812.7212.9112.911.25%20,402
Aug 12, 202412.9612.9812.6512.7512.75-1.16%47,363
Aug 9, 202412.9012.9712.8112.9012.90-0.31%27,606
Aug 8, 202412.9912.9912.7512.9412.940.94%32,334
Aug 7, 202412.9612.9612.7012.8212.820.55%43,340
Aug 6, 202412.5912.8112.4512.7512.751.19%90,759
Aug 5, 202412.3212.6512.2912.6012.60-1.95%63,276
Aug 2, 202412.5812.8912.5812.8512.85-2.43%41,006
Aug 1, 202413.5513.5512.9913.1713.17-4.63%47,534