Bridgewater Bancshares, Inc. (BWBBP)
NASDAQ: BWBBP · Real-Time Price · USD · Preferred Stock
18.71
+0.01 (0.05%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Bridgewater Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 18.73 | 18.82 | 18.73 | 18.80 | 18.80 | 0.48% | 613 |
| Apr 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.03% | 475 |
| Apr 25, 2025 | 18.57 | 18.83 | 18.57 | 18.70 | 18.70 | -0.24% | 799 |
| Apr 24, 2025 | 18.44 | 18.81 | 18.44 | 18.75 | 18.75 | 0.63% | 3,512 |
| Apr 23, 2025 | 18.62 | 18.63 | 18.62 | 18.63 | 18.63 | 0.01% | 889 |
| Apr 22, 2025 | 18.72 | 18.72 | 18.63 | 18.63 | 18.63 | 1.80% | 709 |
| Apr 21, 2025 | 18.28 | 18.37 | 18.24 | 18.30 | 18.30 | -1.35% | 5,128 |
| Apr 17, 2025 | 18.54 | 18.70 | 18.45 | 18.55 | 18.55 | -0.84% | 3,512 |
| Apr 16, 2025 | 18.55 | 18.90 | 18.55 | 18.71 | 18.71 | 2.39% | 1,173 |
| Apr 15, 2025 | 18.53 | 18.53 | 18.15 | 18.27 | 18.27 | 0.94% | 2,308 |
| Apr 14, 2025 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | -2.16% | 5,577 |
| Apr 11, 2025 | 18.53 | 18.53 | 18.50 | 18.50 | 18.50 | -0.70% | 1,036 |
| Apr 10, 2025 | 18.73 | 18.73 | 18.63 | 18.63 | 18.63 | -1.48% | 440 |
| Apr 9, 2025 | 18.87 | 18.91 | 18.78 | 18.91 | 18.91 | -0.53% | 1,416 |
| Apr 8, 2025 | 19.20 | 19.20 | 19.01 | 19.01 | 19.01 | 2.15% | 1,269 |
| Apr 7, 2025 | 18.69 | 18.71 | 18.61 | 18.61 | 18.61 | -0.53% | 1,740 |
| Apr 4, 2025 | 19.00 | 19.00 | 18.62 | 18.71 | 18.71 | -0.21% | 2,391 |
| Apr 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 817 |
| Apr 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 25 |
| Apr 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 430 |
| Mar 31, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.05% | 1,255 |
| Mar 28, 2025 | 19.00 | 19.10 | 18.95 | 18.96 | 18.96 | -0.21% | 1,070 |
| Mar 27, 2025 | 19.00 | 19.00 | 18.97 | 19.00 | 19.00 | - | 971 |
| Mar 26, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | - | 787 |
| Mar 25, 2025 | 19.01 | 19.10 | 19.00 | 19.00 | 19.00 | -0.99% | 7,094 |
| Mar 24, 2025 | 19.10 | 19.28 | 19.10 | 19.19 | 19.19 | 0.73% | 549 |
| Mar 21, 2025 | 19.07 | 19.07 | 19.05 | 19.05 | 19.05 | - | 493 |
| Mar 20, 2025 | 19.05 | 19.23 | 19.05 | 19.05 | 19.05 | -0.37% | 2,808 |
| Mar 19, 2025 | 19.17 | 19.19 | 19.12 | 19.12 | 19.12 | -0.22% | 3,739 |
| Mar 18, 2025 | 19.19 | 19.21 | 19.16 | 19.16 | 19.16 | 0.33% | 1,485 |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% | 337 |
| Mar 14, 2025 | 19.13 | 19.14 | 19.00 | 19.01 | 19.01 | 0.05% | 2,602 |
| Mar 13, 2025 | 19.24 | 19.30 | 19.00 | 19.00 | 19.00 | - | 4,131 |
| Mar 12, 2025 | 19.00 | 19.01 | 19.00 | 19.00 | 19.00 | - | 812 |
| Mar 11, 2025 | 19.02 | 19.23 | 18.95 | 19.00 | 19.00 | -0.42% | 4,716 |
| Mar 10, 2025 | 19.21 | 19.27 | 18.95 | 19.08 | 19.08 | -1.34% | 2,235 |
| Mar 7, 2025 | 19.32 | 19.42 | 19.30 | 19.34 | 19.34 | -0.41% | 4,707 |
| Mar 6, 2025 | 19.20 | 19.46 | 19.20 | 19.42 | 19.42 | 0.88% | 5,570 |
| Mar 5, 2025 | 19.31 | 19.33 | 19.25 | 19.25 | 19.25 | -0.26% | 1,288 |
| Mar 4, 2025 | 19.30 | 19.30 | 19.27 | 19.30 | 19.30 | - | 2,940 |
| Mar 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,226 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.46% | 4,717 |
| Feb 27, 2025 | 19.35 | 19.39 | 19.25 | 19.39 | 19.39 | -0.10% | 1,896 |
| Feb 26, 2025 | 19.44 | 19.44 | 19.36 | 19.41 | 19.41 | 0.23% | 2,217 |
| Feb 25, 2025 | 19.41 | 19.41 | 19.37 | 19.37 | 19.37 | -0.31% | 751 |
| Feb 24, 2025 | 19.50 | 19.50 | 19.43 | 19.43 | 19.43 | -0.23% | 752 |
| Feb 21, 2025 | 19.43 | 19.50 | 19.43 | 19.47 | 19.47 | 0.21% | 926 |
| Feb 20, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.36% | 820 |
| Feb 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% | 1,239 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | - | 5,196 |