Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
19.24
-0.29 (-1.48%)
At close: Feb 11, 2026, 4:00 PM EST
19.24
0.00 (0.00%)
After-hours: Feb 11, 2026, 5:38 PM EST

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202619.7219.9519.1019.2419.24-1.48%51,307
Feb 10, 202619.6320.0019.3319.5319.53-0.96%79,421
Feb 9, 202619.8020.0919.3919.7219.72-1.25%118,618
Feb 6, 202619.9220.3018.8919.9719.970.86%126,848
Feb 5, 202619.7220.2619.6319.8019.80-0.15%110,108
Feb 4, 202619.7920.0419.6119.8319.831.48%74,814
Feb 3, 202619.4820.1519.4019.5419.54-0.46%88,088
Feb 2, 202619.2119.8719.1919.6319.632.19%118,496
Jan 30, 202619.0719.4019.0119.2119.210.16%117,959
Jan 29, 202619.1419.2418.3719.1819.182.18%124,945
Jan 28, 202618.8019.1718.3718.7718.771.68%150,320
Jan 27, 202618.3818.5618.2018.4618.460.54%72,389
Jan 26, 202618.2018.4218.0118.3618.360.71%59,282
Jan 23, 202619.1119.1118.1618.2318.23-4.70%89,042
Jan 22, 202619.0419.4019.0319.1319.130.74%95,936
Jan 21, 202618.1419.0218.1418.9918.995.27%65,116
Jan 20, 202618.0418.2417.9718.0418.04-1.15%49,043
Jan 16, 202618.5018.5618.2018.2518.25-1.24%104,518
Jan 15, 202618.0918.4818.0918.4818.482.67%118,590
Jan 14, 202618.1418.1417.8318.0018.000.33%116,508
Jan 13, 202617.9218.0517.6817.9417.940.39%74,165
Jan 12, 202617.8217.9317.6317.8717.87-0.56%37,822
Jan 9, 202618.3618.5117.2817.9717.97-1.96%70,891
Jan 8, 202617.7818.4017.7518.3318.332.57%152,697
Jan 7, 202617.9217.9217.6717.8717.87-0.33%72,498
Jan 6, 202617.7117.9417.6217.9317.930.67%86,451
Jan 5, 202617.5018.0917.5017.8117.811.60%98,242
Jan 2, 202617.6217.7017.2417.5317.53-110,982
Dec 31, 202517.6917.6917.4417.5317.53-0.85%66,852
Dec 30, 202517.9917.9917.6717.6817.68-1.56%58,267
Dec 29, 202518.0318.0617.9117.9617.96-0.33%37,490
Dec 26, 202518.0218.2117.9018.0218.02-0.83%57,898
Dec 24, 202518.1618.2318.0118.1718.170.06%37,882
Dec 23, 202518.0118.2917.9818.1618.160.17%54,259
Dec 22, 202518.3618.5418.0718.1318.13-1.57%48,749
Dec 19, 202518.7918.9218.2018.4218.42-2.33%146,005
Dec 18, 202518.6319.1118.5318.8618.861.95%117,649
Dec 17, 202518.5918.7918.4218.5018.50-0.54%78,227
Dec 16, 202518.7418.9518.2418.6018.60-0.48%117,406
Dec 15, 202518.7519.0018.6318.6918.69-0.37%94,719
Dec 12, 202518.7718.8718.5618.7618.760.43%112,921
Dec 11, 202518.5018.7818.5018.6818.680.86%102,294
Dec 10, 202517.7218.5517.7218.5218.523.64%170,168
Dec 9, 202517.6218.0817.6217.8717.870.28%130,676
Dec 8, 202517.8518.1617.8217.8217.82-0.11%99,148
Dec 5, 202517.9918.0317.7217.8417.84-1.05%60,857
Dec 4, 202517.8018.0817.7618.0318.030.78%84,944
Dec 3, 202517.6217.9617.3517.8917.892.29%75,607
Dec 2, 202517.5817.7917.4317.4917.49-0.51%66,481
Dec 1, 202517.3717.7117.1617.5817.581.56%63,524