Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
14.08
-0.23 (-1.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.4814.4814.0314.0814.08-1.61%66,467
Feb 20, 202514.4814.4814.1614.3114.31-1.58%49,633
Feb 19, 202514.5914.6114.4514.5414.54-1.22%44,310
Feb 18, 202514.7915.0114.6814.7214.72-1.01%57,687
Feb 14, 202514.8515.1114.6814.8714.870.81%65,356
Feb 13, 202514.8814.8814.6814.7514.75-0.20%49,374
Feb 12, 202514.9615.0014.7814.7814.78-2.83%25,628
Feb 11, 202514.8815.2914.8515.2115.211.54%64,978
Feb 10, 202515.1615.1614.8914.9814.980.20%55,017
Feb 7, 202515.0915.0914.7414.9514.95-1.12%48,134
Feb 6, 202514.6115.1614.6115.1215.123.49%162,819
Feb 5, 202514.3014.6914.0714.6114.612.53%57,647
Feb 4, 202513.7914.2513.7414.2514.253.41%37,304
Feb 3, 202513.8013.9413.7013.7813.78-2.41%35,971
Jan 31, 202514.1514.4314.0314.1214.12-0.70%52,355
Jan 30, 202513.8814.7413.8014.2214.223.80%60,166
Jan 29, 202513.6613.8313.3813.7013.700.29%36,265
Jan 28, 202513.9714.2013.5613.6613.66-2.08%79,617
Jan 27, 202513.5514.2813.4313.9513.953.03%179,550
Jan 24, 202513.4113.6113.2613.5413.540.45%59,765
Jan 23, 202513.2513.5913.2513.4813.481.35%61,096
Jan 22, 202513.3313.4013.2013.3013.30-1.04%55,697
Jan 21, 202513.3813.5513.3413.4413.441.20%96,796
Jan 17, 202513.3113.4013.0513.2813.280.91%38,661
Jan 16, 202513.2313.2713.0313.1613.16-0.75%32,851
Jan 15, 202513.2513.3713.1113.2613.261.53%30,850
Jan 14, 202512.8413.0712.8213.0613.062.75%25,205
Jan 13, 202512.4312.7312.4312.7112.711.19%45,619
Jan 10, 202512.8612.8612.4412.5612.56-4.05%41,226
Jan 8, 202512.9813.2012.9013.0913.090.46%112,555
Jan 7, 202513.3213.4012.9513.0313.03-1.73%57,229
Jan 6, 202513.4413.5013.2413.2613.26-1.27%55,325
Jan 3, 202513.3113.4313.1813.4313.430.90%22,844
Jan 2, 202513.6913.6913.2413.3113.31-1.48%44,686
Dec 31, 202413.4313.5813.3313.5113.510.82%41,805
Dec 30, 202413.4213.6413.3913.4013.40-0.67%25,873
Dec 27, 202413.7213.7513.3513.4913.49-1.89%70,532
Dec 26, 202413.6613.8113.6513.7513.75-0.15%55,494
Dec 24, 202413.7013.7713.6513.7713.770.29%17,327
Dec 23, 202413.7913.9813.6513.7313.73-0.72%45,448
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