Bridgewater Bancshares(BWB)
$20.67+0.03 (+0.15%)
BWB
Bridgewater Bancshares historical prices
$20.67
At close:+0.03 (+0.15%)
Want to see BWB full AI Analyst Report?
Bridgewater Bancshares (BWB) Historical Prices
157 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.70 | 20.73 | 20.48 | 20.67 | 20.67 | +0.15% | 74,278 | 0.66 |
| Nov 10, 2026 | 20.59 | 20.71 | 20.38 | 20.64 | 20.64 | +1.78% | 65,575 | 0.57 |
| Nov 09, 2026 | 20.46 | 20.69 | 20.00 | 20.60 | 20.60 | +1.58% | 135,377 | 1.17 |
| Nov 06, 2026 | 20.22 | 20.44 | 20.04 | 20.28 | 20.28 | +0.05% | 70,782 | 0.61 |
| Nov 05, 2026 | 20.94 | 21.25 | 20.06 | 20.27 | 20.27 | -2.27% | 212,877 | 1.82 |
| Nov 04, 2026 | 20.85 | 21.04 | 20.59 | 20.74 | 20.74 | +2.07% | 115,278 | 0.98 |
| Nov 03, 2026 | 20.54 | 20.70 | 20.23 | 20.32 | 20.32 | -1.45% | 170,344 | 1.43 |
| Nov 02, 2026 | 20.28 | 20.79 | 20.12 | 20.62 | 20.62 | +2.03% | 193,411 | 1.60 |
| Oct 30, 2026 | 20.46 | 21.01 | 20.13 | 20.21 | 20.21 | -0.64% | 139,320 | 1.14 |
| Oct 29, 2026 | 20.62 | 20.76 | 20.29 | 20.34 | 20.34 | -0.25% | 150,959 | 1.22 |
| Oct 28, 2026 | 20.41 | 20.64 | 20.14 | 20.39 | 20.39 | -0.15% | 105,683 | 0.85 |
| Oct 27, 2026 | 20.72 | 20.74 | 20.34 | 20.42 | 20.42 | -0.78% | 89,669 | 0.72 |
| Oct 26, 2026 | 20.66 | 20.83 | 20.55 | 20.58 | 20.58 | 0.00% | 101,967 | 0.81 |
| Oct 23, 2026 | 20.50 | 20.99 | 20.41 | 20.58 | 20.58 | -0.44% | 134,143 | 1.07 |
| Oct 22, 2026 | 20.04 | 20.84 | 20.04 | 20.67 | 20.67 | +2.68% | 139,328 | 1.10 |
| Oct 21, 2026 | 20.71 | 21.25 | 20.10 | 20.13 | 20.13 | -2.33% | 155,446 | 1.23 |
| Oct 20, 2026 | 20.41 | 20.91 | 20.41 | 20.61 | 20.61 | +1.38% | 101,372 | 0.78 |
| Oct 19, 2026 | 20.48 | 20.56 | 20.25 | 20.33 | 20.33 | -1.31% | 78,002 | 0.58 |
| Oct 16, 2026 | 20.43 | 20.80 | 20.43 | 20.60 | 20.60 | +1.13% | 147,358 | 1.10 |
| Oct 15, 2026 | 20.38 | 20.53 | 20.20 | 20.37 | 20.37 | +1.04% | 53,320 | 0.39 |
| Oct 14, 2026 | 20.09 | 20.43 | 20.03 | 20.16 | 20.16 | -1.03% | 198,316 | 1.48 |
| Oct 13, 2026 | 20.48 | 20.61 | 20.18 | 20.37 | 20.37 | -0.24% | 64,629 | 0.48 |
| Oct 12, 2026 | 20.18 | 20.54 | 20.18 | 20.42 | 20.42 | +0.84% | 54,786 | 0.40 |
| Oct 09, 2026 | 20.28 | 20.40 | 20.17 | 20.25 | 20.25 | -0.64% | 45,277 | 0.33 |
| Oct 08, 2026 | 20.06 | 20.50 | 20.06 | 20.38 | 20.38 | +0.84% | 67,597 | 0.48 |
| Oct 07, 2026 | 20.15 | 20.30 | 19.69 | 20.21 | 20.21 | -0.79% | 86,649 | 0.62 |
| Oct 06, 2026 | 20.52 | 20.60 | 20.34 | 20.37 | 20.37 | -0.29% | 85,737 | 0.60 |
| Oct 05, 2026 | 20.61 | 20.99 | 20.34 | 20.43 | 20.43 | -1.35% | 142,600 | 1.01 |
| Oct 02, 2026 | 20.62 | 20.88 | 20.54 | 20.71 | 20.71 | +1.42% | 71,062 | 0.50 |
| Oct 01, 2026 | 20.17 | 20.47 | 19.72 | 20.42 | 20.42 | +1.24% | 107,377 | 0.74 |
| Sep 30, 2026 | 20.31 | 20.31 | 20.00 | 20.17 | 20.17 | -0.40% | 83,257 | 0.58 |
| Sep 29, 2026 | 20.63 | 20.71 | 20.18 | 20.25 | 20.25 | -1.84% | 97,713 | 0.68 |
| Sep 28, 2026 | 20.95 | 20.95 | 20.52 | 20.63 | 20.63 | -0.67% | 75,241 | 0.52 |
| Sep 25, 2026 | 20.69 | 20.88 | 20.43 | 20.77 | 20.77 | +0.44% | 57,427 | 0.39 |
| Sep 24, 2026 | 20.55 | 20.77 | 20.36 | 20.68 | 20.68 | +0.98% | 85,555 | 0.56 |
| Sep 23, 2026 | 20.76 | 20.85 | 20.45 | 20.48 | 20.48 | -1.68% | 91,935 | 0.55 |
| Sep 22, 2026 | 21.11 | 21.53 | 20.42 | 20.83 | 20.83 | -0.43% | 100,807 | 0.59 |
| Sep 21, 2026 | 20.79 | 21.07 | 20.66 | 20.92 | 20.92 | +0.63% | 142,268 | 0.81 |
| Sep 18, 2026 | 20.75 | 20.92 | 20.52 | 20.79 | 20.79 | -0.48% | 245,197 | 1.37 |
| Sep 17, 2026 | 21.11 | 21.50 | 20.82 | 20.89 | 20.89 | +0.10% | 117,462 | 0.65 |
| Sep 16, 2026 | 21.29 | 21.29 | 20.69 | 20.87 | 20.87 | -1.60% | 139,986 | 0.76 |
| Sep 15, 2026 | 21.36 | 21.54 | 21.14 | 21.21 | 21.21 | -0.84% | 113,293 | 0.61 |
| Sep 14, 2026 | 21.38 | 21.63 | 21.32 | 21.39 | 21.39 | 0.00% | 78,336 | 0.41 |
| Sep 11, 2026 | 21.57 | 21.57 | 21.03 | 21.39 | 21.39 | 0.00% | 53,439 | 0.28 |
| Sep 10, 2026 | 21.17 | 21.39 | 21.01 | 21.39 | 21.39 | +0.56% | 74,289 | 0.38 |
| Sep 09, 2026 | 21.22 | 21.55 | 21.09 | 21.27 | 21.27 | -0.65% | 95,157 | 0.49 |
| Sep 08, 2026 | 21.73 | 22.00 | 21.37 | 21.41 | 21.41 | -2.01% | 112,726 | 0.58 |
| Sep 07, 2026 | 21.37 | 21.96 | 21.37 | 21.85 | 21.85 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.37 | 21.96 | 21.37 | 21.85 | 21.85 | +1.44% | 56,094 | 0.28 |
| Sep 03, 2026 | 21.54 | 22.11 | 21.39 | 21.54 | 21.54 | +0.94% | 73,219 | 0.37 |
