Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
18.99
+0.95 (5.27%)
Jan 21, 2026, 4:00 PM EST - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202517.5217.6817.2917.3117.31-1.20%30,651
Nov 26, 202517.4417.6717.3717.5217.52-0.06%60,769
Nov 25, 202516.9917.6116.9917.5317.533.67%136,695
Nov 24, 202516.9017.2216.1016.9116.91-0.47%110,537
Nov 21, 202516.4517.1416.3216.9916.993.22%133,545
Nov 20, 202516.4816.7616.4216.4616.461.35%74,604
Nov 19, 202516.1216.3916.0616.2416.240.43%52,059
Nov 18, 202516.2616.4616.1716.1716.17-0.98%50,132
Nov 17, 202516.6916.9316.2316.3316.33-2.57%88,661
Nov 14, 202516.7416.7816.3816.7616.76-0.18%55,814
Nov 13, 202516.8517.2416.5416.7916.79-0.94%116,501
Nov 12, 202517.0317.3016.7016.9516.950.71%97,247
Nov 11, 202516.7917.0116.6916.8316.830.12%40,334
Nov 10, 202516.7216.9416.6716.8116.811.02%58,965
Nov 7, 202516.6316.7716.4416.6416.640.06%83,342