Bridgewater Bancshares, Inc. (BWB)

NASDAQ: BWB · Real-Time Price · USD

21.03

-0.36 (-1.68%)

At close: Sep 11, 2026, 4:00 PM EDT

21.39

+0.36 (1.71%)

After-hours: Sep 11, 2026, 4:15 PM EDT

Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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