Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.74	21.77	21.36	21.63	21.63	0.37%	183,587
Aug 20, 2026	21.43	21.60	21.24	21.55	21.55	-0.28%	135,998
Aug 19, 2026	22.48	22.48	21.50	21.61	21.61	-3.31%	195,996
Aug 18, 2026	22.36	22.50	22.22	22.35	22.35	0.09%	154,891
Aug 17, 2026	22.10	22.52	22.10	22.33	22.33	0.45%	189,591
Aug 14, 2026	22.17	22.48	22.10	22.23	22.23	-0.04%	173,031
Aug 13, 2026	22.00	22.62	21.79	22.24	22.24	1.04%	287,674
Aug 12, 2026	21.71	22.03	21.61	22.01	22.01	1.38%	154,713
Aug 11, 2026	21.50	21.83	21.30	21.71	21.71	1.16%	128,524
Aug 10, 2026	21.49	21.60	21.23	21.46	21.46	-0.83%	222,882
Aug 7, 2026	21.29	21.70	21.05	21.64	21.64	1.88%	184,383
Aug 6, 2026	21.60	21.61	20.99	21.24	21.24	0.81%	227,527
Aug 5, 2026	21.06	21.18	20.79	21.07	21.07	0.52%	302,930
Aug 4, 2026	20.78	21.20	20.56	20.96	20.96	0.91%	240,822
Aug 3, 2026	20.85	21.16	20.60	20.77	20.77	1.42%	221,376
Jul 31, 2026	20.46	20.57	20.11	20.48	20.48	-0.10%	169,055
Jul 30, 2026	20.82	20.89	20.38	20.50	20.50	-1.49%	154,692
Jul 29, 2026	20.81	21.08	20.75	20.81	20.81	-0.90%	125,077
Jul 28, 2026	20.78	21.26	20.69	21.00	21.00	1.74%	137,786
Jul 27, 2026	20.98	21.08	20.61	20.64	20.64	-0.67%	172,760
Jul 24, 2026	20.49	21.18	19.80	20.78	20.78	1.76%	173,334
Jul 23, 2026	20.67	20.73	20.30	20.42	20.42	-1.50%	296,370
Jul 22, 2026	20.77	21.02	20.00	20.73	20.73	-5.30%	332,730
Jul 21, 2026	21.83	22.08	21.05	21.89	21.89	-0.27%	149,631
Jul 20, 2026	21.96	22.11	21.86	21.95	21.95	-0.50%	136,697
Jul 17, 2026	22.26	22.38	21.91	22.06	22.06	-1.91%	104,116
Jul 16, 2026	21.88	22.59	21.62	22.49	22.49	3.12%	161,814
Jul 15, 2026	21.50	21.90	21.50	21.81	21.81	1.21%	133,212
Jul 14, 2026	21.52	21.81	21.49	21.55	21.55	0.23%	176,021
Jul 13, 2026	21.43	21.64	21.40	21.50	21.50	0.19%	150,983
Jul 10, 2026	21.35	21.87	21.25	21.46	21.46	0.61%	139,912
Jul 9, 2026	21.13	21.51	21.04	21.33	21.33	1.19%	151,383
Jul 8, 2026	21.17	21.20	20.79	21.08	21.08	-0.61%	116,784
Jul 7, 2026	21.68	21.91	21.14	21.21	21.21	-1.71%	210,366
Jul 6, 2026	21.46	21.80	21.22	21.58	21.58	0.56%	182,075
Jul 2, 2026	21.71	21.84	21.26	21.46	21.46	-1.01%	163,438
Jul 1, 2026	21.14	21.76	21.00	21.68	21.68	3.04%	159,665
Jun 30, 2026	21.09	21.23	20.83	21.04	21.04	-0.14%	198,234
Jun 29, 2026	20.83	21.19	20.65	21.07	21.07	1.10%	335,722
Jun 26, 2026	20.55	21.01	20.41	20.84	20.84	1.12%	1,013,815
Jun 25, 2026	20.43	20.69	20.32	20.61	20.61	0.39%	314,660
Jun 24, 2026	20.49	20.76	20.41	20.53	20.53	0.44%	470,151
Jun 23, 2026	19.98	20.47	19.93	20.44	20.44	2.56%	463,321
Jun 22, 2026	19.69	20.00	19.62	19.93	19.93	0.96%	201,701
Jun 18, 2026	19.62	20.00	19.50	19.74	19.74	1.08%	356,587
Jun 17, 2026	19.94	20.01	19.26	19.53	19.53	-2.11%	308,644
Jun 16, 2026	19.58	19.97	19.53	19.95	19.95	2.68%	225,673
Jun 15, 2026	20.00	20.11	19.37	19.43	19.43	-2.85%	206,214
Jun 12, 2026	19.83	20.00	19.68	20.00	20.00	1.42%	264,170
Jun 11, 2026	19.73	19.84	19.39	19.72	19.72	0.46%	172,846