Bridgewater Bancshares, Inc. - Common Stock (BWB)

Last Price20.13

Change-0.48 (-2.33%)

NASDAQ · Last Trade: Oct 22nd, 1:30 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Bridgewater Bancshares, Inc. - Common Stock (BWB)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	20.71	21.25	20.10	20.13	155,446	20.13
10/20/2026	20.41	20.91	20.41	20.61	101,371	20.61
10/19/2026	20.48	20.55	20.25	20.33	78,004	20.33
10/16/2026	20.43	20.80	20.43	20.60	147,360	20.60
10/15/2026	20.38	20.53	20.20	20.37	53,418	20.37
10/14/2026	20.09	20.43	20.03	20.16	198,315	20.16
10/13/2026	20.48	20.61	20.18	20.37	64,629	20.37
10/12/2026	20.18	20.54	20.18	20.42	54,784	20.42
10/09/2026	20.28	20.40	20.17	20.25	45,277	20.25
10/08/2026	20.06	20.50	20.06	20.38	67,598	20.38
10/07/2026	20.15	20.30	19.69	20.21	86,649	20.21
10/06/2026	20.52	20.60	20.34	20.37	85,735	20.37
10/05/2026	20.61	20.99	20.34	20.43	142,601	20.43
10/02/2026	20.62	20.88	20.54	20.71	71,063	20.71
10/01/2026	20.17	20.47	19.72	20.42	107,378	20.42
9/30/2026	20.31	20.31	20.00	20.17	83,257	20.17
9/29/2026	20.63	20.71	20.18	20.25	97,711	20.25
9/28/2026	20.95	20.95	20.52	20.63	75,239	20.63
9/25/2026	20.69	20.88	20.43	20.77	57,428	20.77
9/24/2026	20.55	20.77	20.36	20.68	85,556	20.68
9/23/2026	20.76	20.85	20.45	20.48	91,957	20.48
9/22/2026	21.11	21.53	20.42	20.83	100,806	20.83
9/21/2026	20.79	21.07	20.66	20.92	142,266	20.92
9/18/2026	20.75	20.92	20.52	20.79	245,198	20.79
9/17/2026	21.11	21.50	20.82	20.89	117,462	20.89
9/16/2026	21.29	21.29	20.69	20.87	139,984	20.87
9/15/2026	21.36	21.54	21.14	21.21	113,292	21.21
9/14/2026	21.38	21.63	21.32	21.39	78,335	21.39
9/11/2026	21.57	21.57	21.03	21.39	53,440	21.39
9/10/2026	21.17	21.39	21.01	21.39	74,288	21.39
9/09/2026	21.22	21.55	21.09	21.27	95,157	21.27
9/08/2026	21.73	22.00	21.37	21.41	112,724	21.41
9/04/2026	21.37	21.96	21.37	21.85	56,095	21.85
9/03/2026	21.54	22.11	21.39	21.54	73,219	21.54
9/02/2026	20.98	21.53	20.90	21.34	138,978	21.34
9/01/2026	20.95	21.31	20.82	20.92	90,092	20.92
8/31/2026	21.25	21.32	21.05	21.07	80,092	21.07
8/28/2026	21.28	21.64	21.00	21.32	118,409	21.32
8/27/2026	21.12	21.34	21.00	21.32	78,267	21.32
8/26/2026	21.08	21.30	20.89	21.16	98,107	21.16
8/25/2026	21.66	21.77	21.10	21.12	78,428	21.12
8/24/2026	21.69	21.95	21.38	21.68	152,238	21.68
8/21/2026	21.74	21.77	21.36	21.63	187,990	21.63
8/20/2026	21.43	21.60	21.23	21.55	135,999	21.55
8/19/2026	22.48	22.48	21.50	21.61	195,996	21.61
8/18/2026	22.36	22.50	22.22	22.35	154,892	22.35
8/17/2026	22.10	22.52	22.10	22.33	193,492	22.33
8/14/2026	22.17	22.48	22.10	22.23	173,033	22.23
8/13/2026	22.00	22.62	21.79	22.24	287,675	22.24
8/12/2026	21.71	22.02	21.61	22.01	231,636	22.01
8/11/2026	21.50	21.83	21.30	21.71	128,525	21.71
8/10/2026	21.49	21.60	21.23	21.46	222,883	21.46
8/07/2026	21.29	21.70	21.05	21.64	184,384	21.64
8/06/2026	21.59	21.61	20.99	21.24	227,534	21.24
8/05/2026	21.06	21.18	20.79	21.07	302,931	21.07
8/04/2026	20.78	21.20	20.56	20.96	242,141	20.96
8/03/2026	20.85	21.16	20.60	20.77	221,377	20.77
7/31/2026	20.46	20.57	20.11	20.48	169,057	20.48
7/30/2026	20.82	20.89	20.38	20.50	154,695	20.50
7/29/2026	20.81	21.08	20.75	20.81	125,078	20.81
7/28/2026	20.78	21.26	20.69	21.00	137,787	21.00
7/27/2026	20.98	21.08	20.61	20.64	172,761	20.64
7/24/2026	20.49	21.18	19.80	20.78	173,356	20.78
7/23/2026	20.67	20.73	20.30	20.42	296,371	20.42
7/22/2026	20.77	21.02	20.00	20.73	332,730	20.73