Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.63	19.63	19.52	19.60	19.60	-0.15%	1,240
Sep 24, 2026	19.63	19.75	19.63	19.63	19.63	0.46%	2,677
Sep 23, 2026	19.67	19.67	19.50	19.54	19.54	-0.10%	1,830
Sep 22, 2026	19.55	19.70	19.55	19.56	19.56	0.31%	1,978
Sep 21, 2026	19.50	19.50	19.50	19.50	19.50	-1.72%	1,005
Sep 18, 2026	19.68	19.84	19.68	19.84	19.84	1.49%	4,465
Sep 16, 2026	19.61	19.61	19.50	19.55	19.55	-0.51%	3,226
Sep 15, 2026	19.65	19.65	19.65	19.65	19.65	-	110
Sep 14, 2026	19.60	19.71	19.54	19.65	19.65	0.10%	2,623
Sep 11, 2026	19.74	19.74	19.61	19.63	19.63	-0.63%	1,889
Sep 10, 2026	19.76	19.76	19.76	19.76	19.76	-0.15%	145
Sep 9, 2026	19.76	19.79	19.76	19.79	19.79	-0.18%	2,118
Sep 4, 2026	19.76	19.88	19.76	19.82	19.82	0.11%	1,850
Sep 3, 2026	19.88	19.88	19.63	19.80	19.80	-0.40%	1,177
Sep 2, 2026	19.88	19.88	19.88	19.88	19.88	-	186
Sep 1, 2026	19.91	19.91	19.88	19.88	19.88	0.96%	569
Aug 31, 2026	19.65	19.81	19.65	19.69	19.69	-0.51%	6,656
Aug 28, 2026	19.75	19.79	19.69	19.79	19.79	-	4,347
Aug 27, 2026	19.78	19.80	19.72	19.79	19.79	0.15%	3,200
Aug 26, 2026	19.75	19.76	19.75	19.76	19.76	-0.10%	463
Aug 25, 2026	19.72	19.86	19.72	19.78	19.78	0.05%	5,179
Aug 24, 2026	19.78	19.78	19.77	19.77	19.77	-0.03%	590
Aug 21, 2026	19.80	19.80	19.75	19.78	19.78	-0.35%	2,344
Aug 20, 2026	19.85	19.85	19.85	19.85	19.85	-0.05%	571
Aug 19, 2026	19.74	19.86	19.73	19.86	19.86	0.63%	1,019
Aug 18, 2026	19.72	19.73	19.72	19.73	19.73	0.15%	1,418
Aug 17, 2026	19.81	19.90	19.65	19.70	19.70	-1.08%	2,637
Aug 14, 2026	19.92	20.23	19.56	19.92	19.92	-0.13%	2,542
Aug 13, 2026	20.24	20.31	20.03	20.31	19.94	1.08%	2,562
Aug 12, 2026	20.30	20.30	20.09	20.09	19.73	-0.87%	10,439
Aug 11, 2026	19.98	20.29	19.98	20.27	19.90	1.25%	7,197
Aug 10, 2026	20.02	20.02	20.02	20.02	19.66	-	361
Aug 7, 2026	19.99	20.02	19.99	20.02	19.66	0.10%	1,559
Aug 6, 2026	19.96	20.00	19.96	20.00	19.64	0.65%	918
Aug 5, 2026	19.98	20.00	19.87	19.87	19.51	-0.65%	1,918
Aug 3, 2026	20.00	20.00	19.97	20.00	19.64	-	905
Jul 30, 2026	19.93	20.00	19.93	20.00	19.64	0.45%	3,667
Jul 29, 2026	19.91	19.91	19.91	19.91	19.55	-0.40%	112
Jul 28, 2026	20.09	20.09	19.99	19.99	19.63	0.28%	1,427
Jul 27, 2026	19.90	19.96	19.90	19.94	19.57	-0.92%	3,629
Jul 24, 2026	19.86	20.12	19.86	20.12	19.76	0.65%	2,160
Jul 23, 2026	19.79	19.99	19.79	19.99	19.63	0.48%	251
Jul 22, 2026	20.05	20.05	19.90	19.90	19.54	-0.53%	1,534
Jul 21, 2026	19.85	20.08	19.75	20.00	19.64	0.76%	3,753
Jul 20, 2026	20.12	20.12	19.85	19.85	19.49	-1.34%	1,303
Jul 17, 2026	20.11	20.12	20.11	20.12	19.76	-	1,591
Jul 16, 2026	20.12	20.12	20.10	20.12	19.76	0.05%	3,089
Jul 15, 2026	20.14	20.15	20.10	20.11	19.75	0.50%	3,200
Jul 14, 2026	20.10	20.15	20.01	20.01	19.65	-0.79%	2,025
Jul 13, 2026	20.10	20.17	20.00	20.17	19.81	0.56%	1,673