Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.70	19.98	19.59	19.63	19.63	0.26%	131,768
Jun 9, 2026	19.48	19.94	19.48	19.58	19.58	0.82%	139,388
Jun 8, 2026	19.28	19.62	19.28	19.42	19.42	0.88%	147,340
Jun 5, 2026	19.08	19.54	18.95	19.25	19.25	0.89%	122,569
Jun 4, 2026	18.73	19.09	18.65	19.08	19.08	3.58%	52,573
Jun 3, 2026	19.10	19.10	18.41	18.42	18.42	-2.80%	77,696
Jun 2, 2026	18.61	19.26	18.44	18.95	18.95	1.34%	46,097
Jun 1, 2026	18.71	18.95	18.48	18.70	18.70	-0.85%	50,488
May 29, 2026	18.88	19.04	18.86	18.86	18.86	-0.63%	71,839
May 28, 2026	18.74	18.98	18.60	18.98	18.98	0.85%	43,082
May 27, 2026	19.00	19.49	18.78	18.82	18.82	-0.95%	58,215
May 26, 2026	18.77	19.34	18.67	19.00	19.00	1.50%	121,629
May 22, 2026	18.87	18.90	18.64	18.72	18.72	-0.48%	51,371
May 21, 2026	18.47	18.86	17.96	18.81	18.81	0.80%	101,757
May 20, 2026	18.34	18.80	18.30	18.66	18.66	1.74%	76,756