Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.00	18.52	17.92	18.41	18.41	-0.38%	62,994
Mar 2, 2026	17.84	18.70	17.42	18.48	18.48	1.09%	67,685
Feb 27, 2026	18.71	18.85	18.21	18.28	18.28	-4.14%	65,072
Feb 26, 2026	19.19	19.31	18.80	19.07	19.07	-0.16%	26,741
Feb 25, 2026	18.83	19.11	18.70	19.10	19.10	2.85%	51,062
Feb 24, 2026	18.62	18.66	18.39	18.57	18.57	-0.30%	48,589
Feb 23, 2026	19.40	19.58	18.40	18.63	18.63	-3.65%	75,896
Feb 20, 2026	19.25	19.54	19.15	19.33	19.33	0.26%	44,750
Feb 19, 2026	19.22	19.52	19.00	19.28	19.28	-0.21%	48,761
Feb 18, 2026	19.26	19.72	19.10	19.32	19.32	0.16%	83,742
Feb 17, 2026	19.24	19.59	19.09	19.29	19.29	0.52%	56,701
Feb 13, 2026	19.16	19.41	18.73	19.19	19.19	0.05%	52,956
Feb 12, 2026	19.45	19.55	18.79	19.18	19.18	-0.31%	52,135
Feb 11, 2026	19.72	19.95	19.10	19.24	19.24	-1.48%	82,207
Feb 10, 2026	19.63	20.00	19.33	19.53	19.53	-0.96%	79,421
Feb 9, 2026	19.80	20.09	19.39	19.72	19.72	-1.25%	118,658
Feb 6, 2026	19.92	20.30	18.89	19.97	19.97	0.86%	126,848
Feb 5, 2026	19.72	20.26	19.63	19.80	19.80	-0.15%	110,130
Feb 4, 2026	19.79	20.04	19.61	19.83	19.83	1.48%	74,814
Feb 3, 2026	19.48	20.15	19.40	19.54	19.54	-0.46%	88,099
Feb 2, 2026	19.21	19.87	19.19	19.63	19.63	2.19%	118,752
Jan 30, 2026	19.07	19.40	19.01	19.21	19.21	0.16%	117,959
Jan 29, 2026	19.14	19.24	18.37	19.18	19.18	2.18%	124,956
Jan 28, 2026	18.80	19.17	18.37	18.77	18.77	1.68%	150,321
Jan 27, 2026	18.38	18.56	18.20	18.46	18.46	0.54%	72,493
Jan 26, 2026	18.20	18.42	18.01	18.36	18.36	0.71%	59,282
Jan 23, 2026	19.11	19.11	18.16	18.23	18.23	-4.70%	89,109
Jan 22, 2026	19.04	19.40	19.03	19.13	19.13	0.74%	95,936
Jan 21, 2026	18.14	19.02	18.14	18.99	18.99	5.27%	65,116
Jan 20, 2026	18.04	18.24	17.97	18.04	18.04	-1.15%	49,063
Jan 16, 2026	18.50	18.56	18.20	18.25	18.25	-1.24%	105,606
Jan 15, 2026	18.09	18.48	18.09	18.48	18.48	2.67%	118,590
Jan 14, 2026	18.14	18.14	17.83	18.00	18.00	0.33%	116,593
Jan 13, 2026	17.92	18.05	17.68	17.94	17.94	0.39%	74,166
Jan 12, 2026	17.82	17.93	17.63	17.87	17.87	-0.56%	37,887
Jan 9, 2026	18.36	18.51	17.28	17.97	17.97	-1.96%	71,000
Jan 8, 2026	17.78	18.40	17.75	18.33	18.33	2.57%	152,908
Jan 7, 2026	17.92	17.92	17.67	17.87	17.87	-0.33%	72,498
Jan 6, 2026	17.71	17.94	17.62	17.93	17.93	0.67%	86,451
Jan 5, 2026	17.50	18.09	17.50	17.81	17.81	1.60%	98,608
Jan 2, 2026	17.62	17.70	17.24	17.53	17.53	-	111,041
Dec 31, 2025	17.69	17.69	17.44	17.53	17.53	-0.85%	66,974
Dec 30, 2025	17.99	17.99	17.67	17.68	17.68	-1.56%	58,332
Dec 29, 2025	18.03	18.06	17.91	17.96	17.96	-0.33%	37,500
Dec 26, 2025	18.02	18.21	17.90	18.02	18.02	-0.83%	63,998
Dec 24, 2025	18.16	18.23	18.01	18.17	18.17	0.06%	42,282
Dec 23, 2025	18.01	18.29	17.98	18.16	18.16	0.17%	54,269
Dec 22, 2025	18.36	18.54	18.07	18.13	18.13	-1.57%	52,859
Dec 19, 2025	18.79	18.92	18.20	18.42	18.42	-2.33%	151,508
Dec 18, 2025	18.63	19.11	18.53	18.86	18.86	1.95%	117,649