Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
16.17
-0.16 (-0.98%)
At close: Nov 18, 2025, 4:00 PM EST
16.25
+0.08 (0.49%)
After-hours: Nov 18, 2025, 4:07 PM EST

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202516.2616.4616.1716.1716.17-0.98%49,232
Nov 17, 202516.6916.9316.2316.3316.33-2.57%88,661
Nov 14, 202516.7416.7816.3816.7616.76-0.18%55,814
Nov 13, 202516.8517.2416.5416.7916.79-0.94%116,501
Nov 12, 202517.0317.3016.7016.9516.950.71%97,247
Nov 11, 202516.7917.0116.6916.8316.830.12%40,334
Nov 10, 202516.7216.9416.6716.8116.811.02%58,965
Nov 7, 202516.6316.7716.4416.6416.640.06%83,342
Nov 6, 202516.7216.8516.5316.6316.63-0.95%74,085
Nov 5, 202516.5917.0016.5616.7916.791.70%77,846
Nov 4, 202516.6716.7816.4616.5116.51-1.20%76,989
Nov 3, 202516.5016.8416.3816.7116.711.52%83,330
Oct 31, 202516.6516.7116.4416.4616.46-0.84%86,385
Oct 30, 202516.4516.9516.3016.6016.601.10%76,993
Oct 29, 202516.8517.1416.2816.4216.42-1.20%94,964
Oct 28, 202517.0017.0816.5716.6216.62-2.86%106,646
Oct 27, 202517.5217.8017.1017.1117.11-1.89%165,677
Oct 24, 202517.1317.6717.1317.4417.443.50%86,688
Oct 23, 202516.9017.3016.8216.8516.85-0.30%119,681
Oct 22, 202516.2817.0616.1116.9016.90-3.43%269,868
Oct 21, 202517.3217.6017.0117.5017.500.63%185,965
Oct 20, 202517.1017.6516.9717.3917.392.47%160,557
Oct 17, 202516.6817.2716.3416.9716.972.63%355,724
Oct 16, 202517.3617.3616.4616.5416.54-5.03%84,079
Oct 15, 202517.8817.8817.2417.4117.41-2.19%59,377
Oct 14, 202516.8117.8516.8117.8017.804.89%93,690
Oct 13, 202516.8517.0516.4416.9716.972.11%114,812
Oct 10, 202517.1917.4116.6216.6216.62-3.32%97,344
Oct 9, 202517.3917.4516.9817.1917.19-1.15%100,276
Oct 8, 202517.6217.7517.1417.3917.39-1.31%115,570
Oct 7, 202517.4717.8617.1717.6217.620.97%246,933
Oct 6, 202517.3917.6317.2917.4517.451.22%77,081
Oct 3, 202516.8617.4216.8617.2417.242.41%73,237
Oct 2, 202517.2617.2616.5316.8416.84-2.63%56,149
Oct 1, 202517.5517.7017.0417.2917.29-1.76%109,655
Sep 30, 202516.8117.8716.8117.6017.603.96%228,514
Sep 29, 202517.1817.3516.7716.9316.93-1.46%75,013
Sep 26, 202517.1817.2616.9917.1817.180.41%61,761
Sep 25, 202517.1017.2216.8217.1117.11-0.06%46,408
Sep 24, 202517.4017.4916.8817.1217.12-1.15%66,282
Sep 23, 202517.5917.9817.1317.3217.32-0.40%121,435
Sep 22, 202517.3617.5016.9517.3917.390.23%136,732
Sep 19, 202517.7518.0117.2217.3517.35-1.76%263,788
Sep 18, 202516.8517.7216.8517.6617.666.00%92,467
Sep 17, 202516.3816.9716.3816.6616.661.65%308,070
Sep 16, 202516.7316.7316.3216.3916.39-2.03%284,663
Sep 15, 202516.7516.8516.6216.7316.730.54%102,634
Sep 12, 202516.5416.7116.4616.6416.640.54%484,860
Sep 11, 202516.3116.6916.3116.5516.550.76%176,155
Sep 10, 202516.4616.5016.3016.4316.43-0.27%32,591