Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.88	19.04	18.86	18.86	18.86	-0.63%	71,739
May 28, 2026	18.74	18.98	18.60	18.98	18.98	0.85%	42,482
May 27, 2026	19.00	19.49	18.78	18.82	18.82	-0.95%	58,121
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%	76,751
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
Apr 28, 2026	18.64	18.99	18.35	18.75	18.75	1.02%	127,840
Apr 27, 2026	18.27	18.65	18.27	18.56	18.56	1.09%	55,237
Apr 24, 2026	18.43	18.64	18.21	18.36	18.36	-0.86%	59,374
Apr 23, 2026	18.48	18.66	18.25	18.52	18.52	0.60%	51,262
Apr 22, 2026	18.40	18.67	17.92	18.41	18.41	-1.02%	88,644
Apr 21, 2026	19.05	19.16	18.58	18.60	18.60	-2.57%	45,215
Apr 20, 2026	19.19	19.25	18.58	19.09	19.09	-0.37%	52,408
Apr 17, 2026	18.88	19.50	18.88	19.16	19.16	2.79%	127,942
Apr 16, 2026	18.72	18.81	18.58	18.64	18.64	-0.90%	56,636
Apr 15, 2026	18.89	19.09	18.67	18.81	18.81	-0.48%	50,356
Apr 14, 2026	18.77	18.95	18.67	18.90	18.90	0.21%	49,518
Apr 13, 2026	18.80	18.95	18.72	18.86	18.86	-0.32%	69,308
Apr 10, 2026	18.96	18.96	18.57	18.92	18.92	-0.11%	59,690
Apr 9, 2026	18.52	19.00	18.50	18.94	18.94	1.23%	73,416
Apr 8, 2026	18.84	19.00	18.52	18.71	18.71	2.13%	85,027
Apr 7, 2026	17.99	18.37	17.99	18.32	18.32	0.71%	77,842
Apr 6, 2026	18.00	18.23	17.99	18.19	18.19	0.89%	47,971
Apr 2, 2026	17.67	18.10	17.63	18.03	18.03	0.73%	37,676
Apr 1, 2026	17.83	18.13	17.78	17.90	17.90	1.13%	88,691
Mar 31, 2026	17.80	17.84	17.43	17.70	17.70	0.68%	116,857
Mar 30, 2026	17.57	17.66	17.22	17.58	17.58	0.80%	74,983
Mar 27, 2026	17.60	17.60	17.30	17.44	17.44	-0.74%	47,217
Mar 26, 2026	17.33	17.58	17.30	17.57	17.57	0.46%	44,835
Mar 25, 2026	17.51	17.65	17.31	17.49	17.49	1.04%	54,408
Mar 24, 2026	17.13	17.52	17.13	17.31	17.31	-0.17%	70,498
Mar 23, 2026	17.38	17.77	17.10	17.34	17.34	2.36%	115,360
Mar 20, 2026	17.12	17.17	16.77	16.94	16.94	-1.05%	191,019
Mar 19, 2026	16.78	17.26	16.73	17.12	17.12	1.60%	51,165