Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.44	20.44	20.10	20.17	20.17	-1.66%	4,015
Mar 11, 2026	20.53	20.53	20.51	20.51	20.51	-0.27%	1,561
Mar 9, 2026	20.50	20.57	20.10	20.57	20.57	-0.27%	4,970
Mar 6, 2026	20.93	20.93	20.62	20.62	20.62	1.85%	542
Mar 4, 2026	20.62	20.62	20.25	20.25	20.25	-1.05%	3,871
Mar 3, 2026	20.46	20.46	20.46	20.46	20.46	0.89%	190
Mar 2, 2026	20.28	20.28	20.28	20.28	20.28	-0.64%	537
Feb 27, 2026	20.75	20.75	20.41	20.41	20.41	-0.97%	2,188
Feb 25, 2026	20.75	20.75	20.60	20.61	20.61	-0.23%	3,414
Feb 24, 2026	20.66	20.66	20.66	20.66	20.66	0.77%	905
Feb 23, 2026	20.47	20.72	20.36	20.50	20.50	1.16%	4,728
Feb 20, 2026	21.18	21.18	20.01	20.27	20.27	-1.30%	4,013
Feb 19, 2026	19.70	21.02	19.70	20.53	20.53	4.70%	8,529
Feb 18, 2026	19.61	19.61	19.61	19.61	19.61	-2.39%	184
Feb 17, 2026	20.40	20.40	20.09	20.09	20.09	-0.05%	2,409
Feb 13, 2026	19.98	20.12	19.80	20.10	20.10	0.50%	3,732
Feb 12, 2026	20.13	20.13	19.90	20.00	19.63	0.15%	5,795
Feb 11, 2026	19.85	19.99	19.85	19.97	19.60	1.37%	3,635
Feb 10, 2026	19.91	19.91	19.63	19.70	19.34	-1.45%	1,942
Feb 9, 2026	19.60	19.99	19.60	19.99	19.62	0.70%	3,287
Feb 6, 2026	19.50	19.85	19.50	19.85	19.49	2.21%	2,506
Feb 5, 2026	19.46	19.48	19.42	19.42	19.06	-1.42%	2,095
Feb 4, 2026	19.75	19.85	19.59	19.70	19.34	-	2,776
Feb 3, 2026	19.64	19.85	19.55	19.70	19.34	-0.76%	2,087
Feb 2, 2026	19.58	19.85	19.50	19.85	19.49	2.04%	3,013
Jan 30, 2026	19.45	19.45	19.45	19.45	19.10	0.23%	211
Jan 29, 2026	19.50	19.50	19.41	19.41	19.05	-0.21%	985
Jan 28, 2026	19.50	19.50	19.40	19.45	19.09	0.13%	2,854
Jan 27, 2026	19.43	19.43	19.43	19.43	19.07	-0.23%	1,018
Jan 26, 2026	19.32	19.47	19.32	19.47	19.11	-0.10%	580
Jan 23, 2026	19.48	19.49	19.48	19.49	19.13	0.31%	1,754
Jan 21, 2026	19.37	19.45	19.35	19.43	19.07	0.41%	5,056
Jan 20, 2026	19.20	19.35	19.20	19.35	18.99	0.26%	2,699
Jan 16, 2026	19.40	19.40	19.30	19.30	18.95	-0.52%	834
Jan 15, 2026	19.29	19.40	19.23	19.40	19.04	0.12%	4,587
Jan 14, 2026	19.45	19.45	19.37	19.38	19.02	-0.17%	2,505
Jan 13, 2026	19.35	19.41	19.35	19.41	19.05	0.48%	862
Jan 12, 2026	19.32	19.32	19.32	19.32	18.96	-0.68%	262
Jan 9, 2026	19.45	19.48	19.12	19.45	19.09	1.30%	1,533
Jan 7, 2026	19.30	19.30	19.20	19.20	18.85	-1.44%	1,102
Jan 6, 2026	19.25	19.48	19.25	19.48	19.12	2.53%	797
Jan 5, 2026	19.25	19.50	19.00	19.00	18.65	-1.09%	3,941
Jan 2, 2026	19.10	19.21	19.10	19.21	18.86	1.48%	574
Dec 31, 2025	18.95	19.00	18.90	18.93	18.58	-0.63%	4,220
Dec 30, 2025	19.17	19.17	19.05	19.05	18.70	-0.83%	3,391
Dec 29, 2025	19.36	19.49	19.21	19.21	18.86	-0.72%	2,432
Dec 26, 2025	19.07	19.35	19.07	19.35	18.99	-0.26%	1,313
Dec 24, 2025	19.20	19.40	19.20	19.40	19.04	2.11%	1,994
Dec 23, 2025	19.57	19.58	19.00	19.00	18.65	-2.96%	6,378
Dec 22, 2025	19.16	19.58	19.16	19.58	19.22	2.03%	563