Skip to main content
/
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
13.96
+0.03 (0.22%)
Apr 2, 2025, 4:00 PM EDT - Market closed

Bridgewater Bancshares Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 14, 2018→Apr 2, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252019​20192020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.0020.0013.96

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202513.7413.9713.7313.9613.960.22%28,451
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
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