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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202513.7413.9713.7313.9613.960.22%28,501
Apr 1, 202513.7714.1013.6113.9313.930.29%28,472
Mar 31, 202513.8413.9813.7613.8913.89-0.22%39,560
Mar 28, 202514.0114.0913.8213.9213.92-1.14%29,364
Mar 27, 202514.0114.1413.9014.0814.080.79%31,595
Mar 26, 202514.3114.3113.8813.9713.971.60%27,758
Mar 25, 202513.8514.6013.7513.7513.75-1.22%41,992
Mar 24, 202513.9614.2213.9013.9213.920.87%30,034
Mar 21, 202513.8413.9813.7513.8013.80-1.57%109,492
Mar 20, 202513.9414.1613.9414.0214.02-0.57%30,547
Mar 19, 202513.9914.2313.9614.1014.100.50%34,315
Mar 18, 202513.9514.1413.8314.0314.030.57%29,662
Mar 17, 202513.8514.0113.8413.9513.950.36%25,365
Mar 14, 202513.8413.9413.7813.9013.901.31%27,547
Mar 13, 202513.9314.0913.7013.7213.72-1.15%27,462
Mar 12, 202513.7014.1913.5213.8813.881.83%52,235
Mar 11, 202513.7413.8113.5213.6313.63-0.55%56,274
Mar 10, 202513.8113.9813.5813.7113.71-2.11%48,248
Mar 7, 202513.8214.2113.6614.0014.001.01%57,843
Mar 6, 202513.6614.1413.6013.8613.860.80%58,360
Mar 5, 202513.9813.9813.6613.7513.75-0.79%32,841
Mar 4, 202514.3214.3213.8613.8613.86-3.82%38,553
Mar 3, 202514.5114.6714.3514.4114.41-0.62%30,815
Feb 28, 202514.3814.5114.3114.5014.501.61%22,726
Feb 27, 202514.2114.3614.2114.2714.27-24,850
Feb 26, 202514.1414.3414.0614.2714.270.99%32,176
Feb 25, 202514.1014.4114.0814.1314.130.78%59,583
Feb 24, 202514.1314.2114.0214.0214.02-0.43%72,495
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