Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
18.00
-0.52 (-2.83%)
May 11, 2026, 4:00 PM EDT - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202618.4818.8817.9718.0018.00-2.83%57,781
May 8, 202618.4518.6318.4018.5218.520.05%70,732
May 7, 202618.4118.8618.3918.5118.510.60%57,477
May 6, 202618.3718.4518.2218.4018.400.71%67,870
May 5, 202618.0718.3717.9118.2718.271.61%40,651
May 4, 202618.1818.3117.9417.9817.98-1.96%49,427
May 1, 202618.2118.4417.9618.3418.341.16%40,120
Apr 30, 202617.9518.2517.9518.1318.13-46,582
Apr 29, 202618.5818.8518.0518.1318.13-3.31%82,061
Apr 28, 202618.6418.9918.3518.7518.751.02%127,840
Apr 27, 202618.2718.6518.2718.5618.561.09%55,237
Apr 24, 202618.4318.6418.2118.3618.36-0.86%59,374
Apr 23, 202618.4818.6618.2518.5218.520.60%51,262
Apr 22, 202618.4018.6717.9218.4118.41-1.02%88,644
Apr 21, 202619.0519.1618.5818.6018.60-2.57%45,215
Apr 20, 202619.1919.2518.5819.0919.09-0.37%52,408
Apr 17, 202618.8819.5018.8819.1619.162.79%127,942
Apr 16, 202618.7218.8118.5818.6418.64-0.90%56,636
Apr 15, 202618.8919.0918.6718.8118.81-0.48%50,356
Apr 14, 202618.7718.9518.6718.9018.900.21%49,518
Apr 13, 202618.8018.9518.7218.8618.86-0.32%69,308
Apr 10, 202618.9618.9618.5718.9218.92-0.11%59,690
Apr 9, 202618.5219.0018.5018.9418.941.23%73,416
Apr 8, 202618.8419.0018.5218.7118.712.13%85,027
Apr 7, 202617.9918.3717.9918.3218.320.71%77,842
Apr 6, 202618.0018.2317.9918.1918.190.89%47,971
Apr 2, 202617.6718.1017.6318.0318.030.73%37,676
Apr 1, 202617.8318.1317.7817.9017.901.13%88,691
Mar 31, 202617.8017.8417.4317.7017.700.68%116,857
Mar 30, 202617.5717.6617.2217.5817.580.80%74,983
Mar 27, 202617.6017.6017.3017.4417.44-0.74%47,217
Mar 26, 202617.3317.5817.3017.5717.570.46%44,835
Mar 25, 202617.5117.6517.3117.4917.491.04%54,408
Mar 24, 202617.1317.5217.1317.3117.31-0.17%70,498
Mar 23, 202617.3817.7717.1017.3417.342.36%115,360
Mar 20, 202617.1217.1716.7716.9416.94-1.05%191,019
Mar 19, 202616.7817.2616.7317.1217.121.60%51,165
Mar 18, 202617.0817.1316.8216.8516.85-1.69%64,861
Mar 17, 202617.3717.4916.7417.1417.14-0.58%56,983
Mar 16, 202617.2617.4317.1417.2417.240.94%38,248
Mar 13, 202617.3117.4016.7417.0817.08-0.70%66,734
Mar 12, 202617.0217.2016.6917.2017.20-0.17%69,986
Mar 11, 202617.3317.4417.0617.2317.23-1.99%41,526
Mar 10, 202617.3117.9616.9917.5817.580.74%97,566
Mar 9, 202617.3717.6016.9517.4517.45-1.41%66,944
Mar 6, 202617.5617.8116.6217.7017.70-0.78%96,247
Mar 5, 202618.1718.2117.5517.8417.84-3.41%59,071
Mar 4, 202618.5518.7518.0018.4718.470.33%65,075
Mar 3, 202618.0018.5217.9218.4118.41-0.38%63,034
Mar 2, 202617.8418.7017.4218.4818.481.09%67,685