Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
20.45
+0.28 (1.38%)
At close: Oct 1, 2026, 4:00 PM EDT
20.42
-0.03 (-0.14%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Bridgewater Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.17 | 20.47 | 19.72 | 20.42 | 20.42 | 1.24% | 107,377 |
| Sep 30, 2026 | 20.31 | 20.31 | 20.00 | 20.17 | 20.17 | -0.40% | 82,656 |
| Sep 29, 2026 | 20.63 | 20.71 | 20.18 | 20.25 | 20.25 | -1.84% | 97,709 |
| Sep 28, 2026 | 20.95 | 20.95 | 20.52 | 20.63 | 20.63 | -0.67% | 75,205 |
| Sep 25, 2026 | 20.69 | 20.88 | 20.43 | 20.77 | 20.77 | 0.44% | 57,425 |
| Sep 24, 2026 | 20.55 | 20.77 | 20.36 | 20.68 | 20.68 | 0.98% | 85,555 |
| Sep 23, 2026 | 20.76 | 20.85 | 20.45 | 20.48 | 20.48 | -1.68% | 91,935 |
| Sep 22, 2026 | 21.11 | 21.53 | 20.42 | 20.83 | 20.83 | -0.43% | 100,794 |
| Sep 21, 2026 | 20.79 | 21.07 | 20.66 | 20.92 | 20.92 | 0.63% | 142,266 |
| Sep 18, 2026 | 20.75 | 20.92 | 20.52 | 20.79 | 20.79 | -0.48% | 245,195 |
| Sep 17, 2026 | 21.11 | 21.50 | 20.82 | 20.89 | 20.89 | 0.10% | 117,462 |
| Sep 16, 2026 | 21.29 | 21.29 | 20.69 | 20.87 | 20.87 | -1.60% | 139,983 |
| Sep 15, 2026 | 21.36 | 21.54 | 21.14 | 21.21 | 21.21 | -0.84% | 113,291 |
| Sep 14, 2026 | 21.38 | 21.63 | 21.32 | 21.39 | 21.39 | - | 78,334 |
| Sep 11, 2026 | 21.57 | 21.57 | 21.03 | 21.39 | 21.39 | - | 53,439 |
| Sep 10, 2026 | 21.17 | 21.39 | 21.01 | 21.39 | 21.39 | 0.56% | 74,287 |
| Sep 9, 2026 | 21.22 | 21.55 | 21.09 | 21.27 | 21.27 | -0.65% | 95,155 |
| Sep 8, 2026 | 21.73 | 22.00 | 21.37 | 21.41 | 21.41 | -2.01% | 88,694 |
| Sep 4, 2026 | 21.37 | 21.96 | 21.37 | 21.85 | 21.85 | 1.44% | 56,091 |
| Sep 3, 2026 | 21.54 | 22.11 | 21.39 | 21.54 | 21.54 | 0.94% | 73,219 |
| Sep 2, 2026 | 20.98 | 21.53 | 20.90 | 21.34 | 21.34 | 2.01% | 132,175 |
| Sep 1, 2026 | 20.95 | 21.31 | 20.82 | 20.92 | 20.92 | -0.71% | 90,091 |
| Aug 31, 2026 | 21.25 | 21.32 | 21.06 | 21.07 | 21.07 | -1.17% | 80,091 |
| Aug 28, 2026 | 21.28 | 21.64 | 21.00 | 21.32 | 21.32 | - | 118,409 |
| Aug 27, 2026 | 21.12 | 21.34 | 21.00 | 21.32 | 21.32 | 0.76% | 78,267 |
| Aug 26, 2026 | 21.08 | 21.30 | 20.89 | 21.16 | 21.16 | 0.19% | 98,085 |
| Aug 25, 2026 | 21.66 | 21.77 | 21.10 | 21.12 | 21.12 | -2.58% | 78,426 |
| Aug 24, 2026 | 21.69 | 21.95 | 21.38 | 21.68 | 21.68 | 0.23% | 152,238 |
| 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 |