Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
15.23
+0.83 (5.76%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Bridgewater Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 14.59 | 15.29 | 14.40 | 15.19 | 15.19 | 5.52% | 141,543 |
Apr 25, 2025 | 13.80 | 14.76 | 13.80 | 14.40 | 14.40 | 4.16% | 233,605 |
Apr 24, 2025 | 13.53 | 13.91 | 13.08 | 13.82 | 13.82 | 2.29% | 157,138 |
Apr 23, 2025 | 13.10 | 13.64 | 13.10 | 13.51 | 13.51 | 4.89% | 254,299 |
Apr 22, 2025 | 12.79 | 13.30 | 12.79 | 12.88 | 12.88 | 2.30% | 563,941 |
Apr 21, 2025 | 13.05 | 13.17 | 12.39 | 12.59 | 12.59 | -4.77% | 387,725 |
Apr 17, 2025 | 13.02 | 13.48 | 13.00 | 13.22 | 13.22 | 1.38% | 41,871 |
Apr 16, 2025 | 13.78 | 13.78 | 12.84 | 13.04 | 13.04 | 1.01% | 309,593 |
Apr 15, 2025 | 12.53 | 13.08 | 12.53 | 12.91 | 12.91 | 2.62% | 49,497 |
Apr 14, 2025 | 13.18 | 13.18 | 12.35 | 12.58 | 12.58 | 1.21% | 93,078 |
Apr 11, 2025 | 12.88 | 12.95 | 12.30 | 12.43 | 12.43 | -1.35% | 53,534 |
Apr 10, 2025 | 12.83 | 13.09 | 12.39 | 12.60 | 12.60 | -4.04% | 52,555 |
Apr 9, 2025 | 12.62 | 13.74 | 12.36 | 13.13 | 13.13 | 3.39% | 58,871 |
Apr 8, 2025 | 13.07 | 13.46 | 12.48 | 12.70 | 12.70 | -0.31% | 68,901 |
Apr 7, 2025 | 12.06 | 12.93 | 11.93 | 12.74 | 12.74 | 3.66% | 70,852 |
Apr 4, 2025 | 12.56 | 12.62 | 12.10 | 12.29 | 12.29 | -4.73% | 124,833 |
Apr 3, 2025 | 13.59 | 13.59 | 12.88 | 12.90 | 12.90 | -7.59% | 50,263 |
Apr 2, 2025 | 13.74 | 13.97 | 13.73 | 13.96 | 13.96 | 0.22% | 28,501 |
Apr 1, 2025 | 13.77 | 14.10 | 13.61 | 13.93 | 13.93 | 0.29% | 28,472 |
Mar 31, 2025 | 13.84 | 13.98 | 13.76 | 13.89 | 13.89 | -0.22% | 39,560 |
Mar 28, 2025 | 14.01 | 14.09 | 13.82 | 13.92 | 13.92 | -1.14% | 29,364 |
Mar 27, 2025 | 14.01 | 14.14 | 13.90 | 14.08 | 14.08 | 0.79% | 31,595 |
Mar 26, 2025 | 14.31 | 14.31 | 13.88 | 13.97 | 13.97 | 1.60% | 27,758 |
Mar 25, 2025 | 13.85 | 14.60 | 13.75 | 13.75 | 13.75 | -1.22% | 41,992 |
Mar 24, 2025 | 13.96 | 14.22 | 13.90 | 13.92 | 13.92 | 0.87% | 30,034 |
Mar 21, 2025 | 13.84 | 13.98 | 13.75 | 13.80 | 13.80 | -1.57% | 109,492 |
Mar 20, 2025 | 13.94 | 14.16 | 13.94 | 14.02 | 14.02 | -0.57% | 30,547 |
Mar 19, 2025 | 13.99 | 14.23 | 13.96 | 14.10 | 14.10 | 0.50% | 34,315 |
Mar 18, 2025 | 13.95 | 14.14 | 13.83 | 14.03 | 14.03 | 0.57% | 29,662 |
Mar 17, 2025 | 13.85 | 14.01 | 13.84 | 13.95 | 13.95 | 0.36% | 25,365 |
Mar 14, 2025 | 13.84 | 13.94 | 13.78 | 13.90 | 13.90 | 1.31% | 27,547 |
Mar 13, 2025 | 13.93 | 14.09 | 13.70 | 13.72 | 13.72 | -1.15% | 27,462 |
Mar 12, 2025 | 13.70 | 14.19 | 13.52 | 13.88 | 13.88 | 1.83% | 52,235 |
Mar 11, 2025 | 13.74 | 13.81 | 13.52 | 13.63 | 13.63 | -0.55% | 56,274 |
Mar 10, 2025 | 13.81 | 13.98 | 13.58 | 13.71 | 13.71 | -2.11% | 48,248 |
Mar 7, 2025 | 13.82 | 14.21 | 13.66 | 14.00 | 14.00 | 1.01% | 57,843 |
Mar 6, 2025 | 13.66 | 14.14 | 13.60 | 13.86 | 13.86 | 0.80% | 58,360 |
Mar 5, 2025 | 13.98 | 13.98 | 13.66 | 13.75 | 13.75 | -0.79% | 32,841 |
Mar 4, 2025 | 14.32 | 14.32 | 13.86 | 13.86 | 13.86 | -3.82% | 38,553 |
Mar 3, 2025 | 14.51 | 14.67 | 14.35 | 14.41 | 14.41 | -0.62% | 30,815 |
Feb 28, 2025 | 14.38 | 14.51 | 14.31 | 14.50 | 14.50 | 1.61% | 22,726 |
Feb 27, 2025 | 14.21 | 14.36 | 14.21 | 14.27 | 14.27 | - | 24,850 |
Feb 26, 2025 | 14.14 | 14.34 | 14.06 | 14.27 | 14.27 | 0.99% | 32,176 |
Feb 25, 2025 | 14.10 | 14.41 | 14.08 | 14.13 | 14.13 | 0.78% | 59,583 |
Feb 24, 2025 | 14.13 | 14.21 | 14.02 | 14.02 | 14.02 | -0.43% | 72,495 |
Feb 21, 2025 | 14.48 | 14.48 | 14.03 | 14.08 | 14.08 | -1.61% | 66,467 |
Feb 20, 2025 | 14.48 | 14.48 | 14.16 | 14.31 | 14.31 | -1.58% | 49,633 |
Feb 19, 2025 | 14.59 | 14.61 | 14.45 | 14.54 | 14.54 | -1.22% | 44,310 |
Feb 18, 2025 | 14.79 | 15.01 | 14.68 | 14.72 | 14.72 | -1.01% | 57,687 |
Feb 14, 2025 | 14.85 | 15.11 | 14.68 | 14.87 | 14.87 | 0.81% | 65,356 |