Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.50	20.99	20.41	20.60	20.60	-0.34%	48,122
Oct 22, 2026	20.04	20.84	20.04	20.67	20.67	2.68%	138,728
Oct 21, 2026	20.71	21.25	20.10	20.13	20.13	-2.33%	155,046
Oct 20, 2026	20.41	20.91	20.41	20.61	20.61	1.38%	101,371
Oct 19, 2026	20.48	20.56	20.25	20.33	20.33	-1.31%	78,004
Oct 16, 2026	20.43	20.80	20.43	20.60	20.60	1.13%	147,359
Oct 15, 2026	20.38	20.53	20.20	20.37	20.37	1.04%	53,320
Oct 14, 2026	20.09	20.43	20.03	20.16	20.16	-1.03%	198,316
Oct 13, 2026	20.48	20.61	20.18	20.37	20.37	-0.24%	64,629
Oct 12, 2026	20.18	20.54	20.18	20.42	20.42	0.84%	54,786
Oct 9, 2026	20.28	20.40	20.17	20.25	20.25	-0.64%	45,277
Oct 8, 2026	20.06	20.50	20.06	20.38	20.38	0.84%	67,597
Oct 7, 2026	20.15	20.30	19.69	20.21	20.21	-0.79%	86,649
Oct 6, 2026	20.52	20.60	20.34	20.37	20.37	-0.29%	85,737
Oct 5, 2026	20.61	20.99	20.34	20.43	20.43	-1.35%	142,605
Oct 2, 2026	20.62	20.88	20.54	20.71	20.71	1.42%	71,062
Oct 1, 2026	20.17	20.47	19.72	20.42	20.42	1.24%	107,378
Sep 30, 2026	20.31	20.31	20.00	20.17	20.17	-0.40%	83,257
Sep 29, 2026	20.63	20.71	20.18	20.25	20.25	-1.84%	97,713
Sep 28, 2026	20.95	20.95	20.52	20.63	20.63	-0.67%	75,241
Sep 25, 2026	20.69	20.88	20.43	20.77	20.77	0.44%	57,427
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%	100,807
Sep 21, 2026	20.79	21.07	20.66	20.92	20.92	0.63%	142,268
Sep 18, 2026	20.75	20.92	20.52	20.79	20.79	-0.48%	245,197
Sep 17, 2026	21.11	21.50	20.82	20.89	20.89	0.10%	117,463
Sep 16, 2026	21.29	21.29	20.69	20.87	20.87	-1.60%	139,986
Sep 15, 2026	21.36	21.54	21.14	21.21	21.21	-0.84%	113,293
Sep 14, 2026	21.38	21.63	21.32	21.39	21.39	-	78,336
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%	74,289
Sep 9, 2026	21.22	21.55	21.09	21.27	21.27	-0.65%	95,157
Sep 8, 2026	21.73	22.00	21.37	21.41	21.41	-2.01%	112,726
Sep 4, 2026	21.37	21.96	21.37	21.85	21.85	1.44%	56,094
Sep 3, 2026	21.54	22.11	21.39	21.54	21.54	0.94%	73,221
Sep 2, 2026	20.98	21.53	20.90	21.34	21.34	2.01%	138,978
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%	98,106
Aug 25, 2026	21.66	21.77	21.10	21.12	21.12	-2.58%	78,429
Aug 24, 2026	21.69	21.95	21.38	21.68	21.68	0.23%	152,240
Aug 21, 2026	21.74	21.77	21.36	21.63	21.63	0.37%	187,989
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%	154,892
Aug 17, 2026	22.10	22.52	22.10	22.33	22.33	0.45%	193,494
Aug 14, 2026	22.17	22.48	22.10	22.23	22.23	-0.04%	173,032