Skip to main content
logo
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
18.60
-0.49 (-2.57%)
At close: Apr 21, 2026, 4:00 PM EDT
18.60
0.00 (0.00%)
After-hours: Apr 21, 2026, 5:36 PM EDT

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202619.0519.1618.5818.6018.60-2.57%45,149
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%56,631
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%73,407
Apr 8, 202618.8419.0018.5218.7118.712.13%84,983
Apr 7, 202617.9918.3717.9918.3218.320.71%77,839
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%74,809
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%70,468
Mar 23, 202617.3817.7717.1017.3417.342.36%114,919
Mar 20, 202617.1217.1716.7716.9416.94-1.05%189,192
Mar 19, 202616.7817.2616.7317.1217.121.60%49,669
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%39,085
Mar 10, 202617.3117.9616.9917.5817.580.74%95,125
Mar 9, 202617.3717.6016.9517.4517.45-1.41%64,503
Mar 6, 202617.5617.8116.6217.7017.70-0.78%96,247
Mar 5, 202618.1718.2117.5517.8417.84-3.41%58,971
Mar 4, 202618.5518.7518.0018.4718.470.33%65,075
Mar 3, 202618.0018.5217.9218.4118.41-0.38%62,994
Mar 2, 202617.8418.7017.4218.4818.481.09%67,685
Feb 27, 202618.7118.8518.2118.2818.28-4.14%65,072
Feb 26, 202619.1919.3118.8019.0719.07-0.16%26,741
Feb 25, 202618.8319.1118.7019.1019.102.85%51,062
Feb 24, 202618.6218.6618.3918.5718.57-0.30%48,589
Feb 23, 202619.4019.5818.4018.6318.63-3.65%75,896
Feb 20, 202619.2519.5419.1519.3319.330.26%44,750
Feb 19, 202619.2219.5219.0019.2819.28-0.21%48,761
Feb 18, 202619.2619.7219.1019.3219.320.16%83,742
Feb 17, 202619.2419.5919.0919.2919.290.52%56,701
Feb 13, 202619.1619.4118.7319.1919.190.05%52,956
Feb 12, 202619.4519.5518.7919.1819.18-0.31%52,135
Feb 11, 202619.7219.9519.1019.2419.24-1.48%82,207
Feb 10, 202619.6320.0019.3319.5319.53-0.96%79,421
Feb 9, 202619.8020.0919.3919.7219.72-1.25%118,658