Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
14.86
-0.40 (-2.65%)
At close: Jun 13, 2025, 4:00 PM
14.85
-0.01 (-0.03%)
After-hours: Jun 13, 2025, 4:02 PM EDT

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202515.0215.1314.7914.8514.85-2.69%63,019
Jun 12, 202515.1715.2914.9615.2615.26-43,485
Jun 11, 202515.3515.3515.1215.2615.26-0.20%44,541
Jun 10, 202515.2615.3315.0615.2915.290.86%41,001
Jun 9, 202515.1115.2515.0015.1615.161.20%60,310
Jun 6, 202514.7515.0214.7414.9814.982.96%105,622
Jun 5, 202514.5214.6414.3914.5514.550.34%48,312
Jun 4, 202514.7014.7214.3514.5014.50-0.82%59,783
Jun 3, 202514.4514.7314.3514.6214.621.04%54,971
Jun 2, 202514.5714.5814.3514.4714.47-1.16%50,038
May 30, 202514.6614.7614.5814.6414.64-0.34%49,789
May 29, 202514.8514.8614.5114.6914.69-0.54%76,552
May 28, 202514.8616.3414.7114.7714.77-0.47%53,655
May 27, 202514.8314.9814.5114.8414.840.95%52,615
May 23, 202514.5614.8214.5614.7014.70-0.88%68,163
May 22, 202514.8715.0114.8014.8314.83-0.87%62,380
May 21, 202515.3215.3414.9014.9614.96-3.55%60,695
May 20, 202515.5915.7515.4015.5115.51-0.58%43,607
May 19, 202515.5015.6114.4515.6015.60-0.57%45,339
May 16, 202515.9716.1515.4515.6915.69-2.06%93,764
May 15, 202515.8016.0415.4516.0216.021.46%99,827
May 14, 202515.8115.9115.6915.7915.79-0.38%121,638
May 13, 202515.8015.9515.7515.8515.850.44%103,300
May 12, 202515.9016.0015.5715.7815.781.74%91,296
May 9, 202515.7315.8315.3115.5115.51-1.15%82,771
May 8, 202515.6915.8715.5315.6915.690.64%44,811
May 7, 202515.9115.9315.5215.5915.59-0.32%41,780
May 6, 202515.6815.8515.0015.6415.64-1.14%37,437
May 5, 202515.5015.9815.5015.8215.820.57%70,401
May 2, 202515.3415.7715.2615.7315.734.24%81,100
May 1, 202515.2615.4914.9315.0915.09-1.95%78,369
Apr 30, 202515.1115.4814.6115.3915.390.92%117,978
Apr 29, 202515.0315.3014.9015.2515.250.39%101,453
Apr 28, 202514.5915.2914.4015.1915.195.52%141,543
Apr 25, 202513.8014.7613.8014.4014.404.16%233,605
Apr 24, 202513.5313.9113.0813.8213.822.29%157,138
Apr 23, 202513.1013.6413.1013.5113.514.89%254,299
Apr 22, 202512.7913.3012.7912.8812.882.30%563,941
Apr 21, 202513.0513.1712.3912.5912.59-4.77%387,725
Apr 17, 202513.0213.4813.0013.2213.221.38%41,871
Apr 16, 202513.7813.7812.8413.0413.041.01%309,593
Apr 15, 202512.5313.0812.5312.9112.912.62%49,497
Apr 14, 202513.1813.1812.3512.5812.581.21%93,078
Apr 11, 202512.8812.9512.3012.4312.43-1.35%53,534
Apr 10, 202512.8313.0912.3912.6012.60-4.04%52,555
Apr 9, 202512.6213.7412.3613.1313.133.39%58,871
Apr 8, 202513.0713.4612.4812.7012.70-0.31%68,901
Apr 7, 202512.0612.9311.9312.7412.743.66%70,852
Apr 4, 202512.5612.6212.1012.2912.29-4.73%124,833
Apr 3, 202513.5913.5912.8812.9012.90-7.59%50,263