Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	18.20	18.54	18.09	18.34	18.34	0.11%	63,467
May 18, 2026	18.14	18.50	18.14	18.32	18.32	1.83%	95,890
May 15, 2026	18.10	18.24	17.95	17.99	17.99	-1.10%	67,973
May 14, 2026	18.20	18.47	18.02	18.19	18.19	0.33%	45,963
May 13, 2026	18.04	18.45	18.02	18.13	18.13	-0.60%	42,783
May 12, 2026	17.93	18.26	17.78	18.24	18.24	1.36%	62,413
May 11, 2026	18.48	18.88	17.97	18.00	18.00	-2.83%	57,781
May 8, 2026	18.45	18.63	18.40	18.52	18.52	0.05%	70,732
May 7, 2026	18.41	18.86	18.39	18.51	18.51	0.60%	87,034
May 6, 2026	18.37	18.45	18.22	18.40	18.40	0.71%	67,915
May 5, 2026	18.07	18.37	17.91	18.27	18.27	1.61%	41,062
May 4, 2026	18.18	18.31	17.94	17.98	17.98	-1.96%	49,427
May 1, 2026	18.21	18.44	17.96	18.34	18.34	1.16%	40,120
Apr 30, 2026	17.95	18.25	17.95	18.13	18.13	-	46,582
Apr 29, 2026	18.58	18.85	18.05	18.13	18.13	-3.31%	82,061