Bridgewater Bancshares, Inc. (BWBBP)
NASDAQ: BWBBP · Real-Time Price · USD · Preferred Stock
20.07
-0.38 (-1.88%)
Oct 28, 2025, 1:03 PM EDT - Market open
Bridgewater Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 20.29 | 20.85 | 20.26 | 20.45 | 20.45 | 1.14% | 2,289 |
| Oct 24, 2025 | 20.21 | 20.25 | 20.15 | 20.22 | 20.22 | 1.10% | 3,260 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2.30% | 4,399 |
| Oct 22, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.94% | 1,334 |
| Oct 21, 2025 | 19.41 | 19.60 | 19.37 | 19.37 | 19.37 | -0.05% | 1,189 |
| Oct 20, 2025 | 19.63 | 19.63 | 19.38 | 19.38 | 19.38 | 0.61% | 809 |
| Oct 17, 2025 | 19.45 | 19.47 | 19.26 | 19.26 | 19.26 | 0.31% | 1,484 |
| Oct 16, 2025 | 19.52 | 19.52 | 19.20 | 19.20 | 19.20 | -1.39% | 2,894 |
| Oct 15, 2025 | 19.40 | 19.90 | 19.10 | 19.47 | 19.47 | 2.20% | 3,173 |
| Oct 14, 2025 | 19.47 | 19.47 | 19.05 | 19.05 | 19.05 | -0.36% | 7,208 |
| Oct 13, 2025 | 19.45 | 19.45 | 19.08 | 19.12 | 19.12 | -0.99% | 6,408 |
| Oct 10, 2025 | 20.00 | 20.00 | 19.25 | 19.31 | 19.31 | -1.23% | 9,266 |
| Oct 9, 2025 | 19.98 | 19.98 | 19.50 | 19.55 | 19.55 | -2.15% | 5,367 |
| Oct 8, 2025 | 20.25 | 20.26 | 19.15 | 19.98 | 19.98 | -1.53% | 7,283 |
| Oct 7, 2025 | 20.25 | 20.32 | 20.11 | 20.29 | 20.29 | -2.22% | 5,598 |
| Oct 6, 2025 | 20.56 | 20.86 | 20.30 | 20.75 | 20.75 | 1.12% | 3,948 |
| Oct 3, 2025 | 21.12 | 21.20 | 20.50 | 20.52 | 20.52 | -3.02% | 4,277 |
| Oct 2, 2025 | 21.50 | 21.50 | 21.00 | 21.16 | 21.16 | -0.83% | 2,998 |
| Oct 1, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.60% | 379 |
| Sep 26, 2025 | 21.75 | 21.80 | 21.00 | 21.00 | 21.00 | -0.97% | 3,334 |
| Sep 24, 2025 | 21.40 | 21.66 | 20.33 | 21.21 | 21.21 | -0.91% | 6,582 |
| Sep 23, 2025 | 21.64 | 21.64 | 21.40 | 21.40 | 21.40 | - | 2,294 |
| Sep 22, 2025 | 22.48 | 22.48 | 21.29 | 21.40 | 21.40 | 0.85% | 6,131 |
| Sep 19, 2025 | 21.00 | 21.22 | 20.99 | 21.22 | 21.22 | 1.10% | 7,185 |
| Sep 18, 2025 | 20.55 | 20.99 | 20.55 | 20.99 | 20.99 | 2.19% | 16,536 |
| Sep 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.01% | 429 |
| Sep 16, 2025 | 20.92 | 20.92 | 20.24 | 20.34 | 20.34 | 1.27% | 4,471 |
| Sep 15, 2025 | 20.96 | 20.96 | 19.99 | 20.08 | 20.08 | 0.10% | 3,529 |
| Sep 12, 2025 | 20.50 | 20.85 | 20.06 | 20.06 | 20.06 | -0.50% | 2,047 |
| Sep 10, 2025 | 20.20 | 20.20 | 20.09 | 20.16 | 20.16 | 0.55% | 1,634 |
| Sep 9, 2025 | 19.99 | 20.05 | 19.91 | 20.05 | 20.05 | 0.75% | 3,498 |
| Sep 8, 2025 | 20.29 | 20.29 | 19.79 | 19.90 | 19.90 | 1.49% | 5,769 |
| Sep 5, 2025 | 19.32 | 19.74 | 19.32 | 19.61 | 19.61 | 1.46% | 4,733 |
| Sep 4, 2025 | 19.49 | 19.49 | 19.29 | 19.33 | 19.33 | -0.64% | 2,599 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.43% | 259 |
| Sep 2, 2025 | 19.47 | 19.47 | 19.37 | 19.37 | 19.37 | 0.09% | 1,364 |
| Aug 29, 2025 | 19.28 | 19.35 | 19.25 | 19.35 | 19.35 | - | 3,901 |
| Aug 28, 2025 | 19.38 | 19.38 | 19.34 | 19.35 | 19.35 | -0.26% | 641 |
| Aug 27, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -0.51% | 1,869 |
| Aug 26, 2025 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | -0.34% | 355 |
| Aug 25, 2025 | 19.88 | 19.89 | 19.57 | 19.57 | 19.57 | -0.91% | 1,353 |
| Aug 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.43% | 275 |
| Aug 21, 2025 | 19.91 | 19.91 | 19.38 | 19.47 | 19.47 | -0.43% | 3,534 |
| Aug 20, 2025 | 19.60 | 19.60 | 19.53 | 19.55 | 19.55 | -1.14% | 728 |
| Aug 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.16% | 523 |
| Aug 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.88% | 325 |
| Aug 15, 2025 | 19.59 | 19.59 | 19.38 | 19.38 | 19.38 | -2.37% | 1,852 |
| Aug 14, 2025 | 19.89 | 19.89 | 19.80 | 19.85 | 19.48 | -0.15% | 1,522 |
| Aug 13, 2025 | 20.18 | 20.18 | 19.86 | 19.88 | 19.51 | -1.61% | 1,427 |
| Aug 12, 2025 | 19.70 | 20.21 | 19.70 | 20.21 | 19.83 | 1.28% | 1,017 |