Bridgewater Bancshares, Inc. (BWBBP)
NASDAQ: BWBBP · Real-Time Price · USD · Preferred Stock
20.15
+0.14 (0.70%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.05 | 20.15 | 20.05 | 20.15 | 20.15 | 0.70% | 903 |
| Apr 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.43% | 215 |
| Apr 14, 2026 | 19.88 | 20.30 | 19.88 | 20.30 | 20.30 | 2.16% | 786 |
| Apr 13, 2026 | 19.85 | 19.94 | 19.85 | 19.87 | 19.87 | -0.77% | 1,327 |
| Apr 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% | 219 |
| Apr 9, 2026 | 19.90 | 20.20 | 19.90 | 20.01 | 20.01 | 0.57% | 1,440 |
| Apr 8, 2026 | 19.89 | 20.00 | 19.89 | 19.90 | 19.90 | 0.05% | 971 |
| Apr 7, 2026 | 20.10 | 20.10 | 19.86 | 19.89 | 19.89 | -1.24% | 4,887 |
| Apr 6, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.45% | 510 |
| Apr 2, 2026 | 20.18 | 20.18 | 19.85 | 19.85 | 19.85 | -1.29% | 2,073 |
| Apr 1, 2026 | 20.00 | 20.21 | 19.85 | 20.11 | 20.11 | 0.65% | 1,875 |
| Mar 31, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | -0.20% | 413 |
| Mar 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.89% | 154 |
| Mar 27, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -0.25% | 5,073 |
| Mar 26, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 823 |
| Mar 24, 2026 | 20.52 | 20.52 | 20.25 | 20.25 | 20.25 | -1.70% | 259 |
| Mar 23, 2026 | 20.40 | 20.60 | 20.22 | 20.60 | 20.60 | 0.98% | 4,948 |
| Mar 20, 2026 | 20.35 | 20.40 | 20.20 | 20.40 | 20.40 | 0.04% | 3,370 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | -0.41% | 1,952 |
| Mar 17, 2026 | 20.40 | 20.48 | 20.40 | 20.48 | 20.48 | -0.25% | 484 |
| Mar 16, 2026 | 20.75 | 20.75 | 20.53 | 20.53 | 20.53 | -0.60% | 2,984 |
| Mar 13, 2026 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | 2.38% | 2,171 |
| 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 |