Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
17.84
-0.19 (-1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9918.0317.7217.8417.84-1.05%59,956
Dec 4, 202517.8018.0817.7618.0318.030.78%84,944
Dec 3, 202517.6217.9617.3517.8917.892.29%75,607
Dec 2, 202517.5817.7917.4317.4917.49-0.51%66,481
Dec 1, 202517.3717.7117.1617.5817.581.56%63,524
Nov 28, 202517.5217.6817.2917.3117.31-1.20%30,627
Nov 26, 202517.4417.6717.3717.5217.52-0.06%58,463
Nov 25, 202516.9917.6116.9917.5317.533.67%134,649
Nov 24, 202516.9017.2216.1016.9116.91-0.47%100,137
Nov 21, 202516.4517.1416.3216.9916.993.22%127,808
Nov 20, 202516.4816.7616.4216.4616.461.35%74,604
Nov 19, 202516.1216.3916.0616.2416.240.43%52,059
Nov 18, 202516.2616.4616.1716.1716.17-0.98%50,132
Nov 17, 202516.6916.9316.2316.3316.33-2.57%88,661
Nov 14, 202516.7416.7816.3816.7616.76-0.18%55,814
Nov 13, 202516.8517.2416.5416.7916.79-0.94%116,501
Nov 12, 202517.0317.3016.7016.9516.950.71%97,247
Nov 11, 202516.7917.0116.6916.8316.830.12%40,334
Nov 10, 202516.7216.9416.6716.8116.811.02%58,965
Nov 7, 202516.6316.7716.4416.6416.640.06%83,342
Nov 6, 202516.7216.8516.5316.6316.63-0.95%74,085
Nov 5, 202516.5917.0016.5616.7916.791.70%77,846
Nov 4, 202516.6716.7816.4616.5116.51-1.20%76,989
Nov 3, 202516.5016.8416.3816.7116.711.52%83,330
Oct 31, 202516.6516.7116.4416.4616.46-0.84%86,385
Oct 30, 202516.4516.9516.3016.6016.601.10%76,993
Oct 29, 202516.8517.1416.2816.4216.42-1.20%94,964
Oct 28, 202517.0017.0816.5716.6216.62-2.86%106,646
Oct 27, 202517.5217.8017.1017.1117.11-1.89%165,677
Oct 24, 202517.1317.6717.1317.4417.443.50%86,688
Oct 23, 202516.9017.3016.8216.8516.85-0.30%119,681
Oct 22, 202516.2817.0616.1116.9016.90-3.43%269,868
Oct 21, 202517.3217.6017.0117.5017.500.63%185,965
Oct 20, 202517.1017.6516.9717.3917.392.47%160,557
Oct 17, 202516.6817.2716.3416.9716.972.63%355,724
Oct 16, 202517.3617.3616.4616.5416.54-5.03%84,079
Oct 15, 202517.8817.8817.2417.4117.41-2.19%59,377
Oct 14, 202516.8117.8516.8117.8017.804.89%93,690
Oct 13, 202516.8517.0516.4416.9716.972.11%114,812
Oct 10, 202517.1917.4116.6216.6216.62-3.32%97,344
Oct 9, 202517.3917.4516.9817.1917.19-1.15%100,276
Oct 8, 202517.6217.7517.1417.3917.39-1.31%115,570
Oct 7, 202517.4717.8617.1717.6217.620.97%246,933
Oct 6, 202517.3917.6317.2917.4517.451.22%77,081
Oct 3, 202516.8617.4216.8617.2417.242.41%73,237
Oct 2, 202517.2617.2616.5316.8416.84-2.63%56,149
Oct 1, 202517.5517.7017.0417.2917.29-1.76%109,655
Sep 30, 202516.8117.8716.8117.6017.603.96%228,514
Sep 29, 202517.1817.3516.7716.9316.93-1.46%75,013
Sep 26, 202517.1817.2616.9917.1817.180.41%61,761
Sep 25, 202517.1017.2216.8217.1117.11-0.06%46,408
Sep 24, 202517.4017.4916.8817.1217.12-1.15%66,282
Sep 23, 202517.5917.9817.1317.3217.32-0.40%121,435
Sep 22, 202517.3617.5016.9517.3917.390.23%136,732
Sep 19, 202517.7518.0117.2217.3517.35-1.76%263,788
Sep 18, 202516.8517.7216.8517.6617.666.00%92,467
Sep 17, 202516.3816.9716.3816.6616.661.65%308,070
Sep 16, 202516.7316.7316.3216.3916.39-2.03%284,663
Sep 15, 202516.7516.8516.6216.7316.730.54%102,634
Sep 12, 202516.5416.7116.4616.6416.640.54%484,860
Sep 11, 202516.3116.6916.3116.5516.550.76%176,155
Sep 10, 202516.4616.5016.3016.4316.43-0.27%32,591
Sep 9, 202516.3816.5016.3116.4716.470.03%35,009
Sep 8, 202516.2216.5015.9116.4716.472.33%55,042
Sep 5, 202516.5016.6916.0016.0916.09-2.84%60,083
Sep 4, 202516.3316.6516.2416.5616.562.03%95,046
Sep 3, 202516.3416.4516.1616.2316.23-1.46%21,887
Sep 2, 202516.1816.5016.1516.4716.470.55%32,055
Aug 29, 202516.4616.4916.3116.3816.38-19,741
Aug 28, 202516.5416.5416.2916.3816.38-0.43%28,905
Aug 27, 202516.3216.5416.3216.4516.450.43%31,534
Aug 26, 202516.0516.4915.9216.3816.381.93%38,107
Aug 25, 202516.4516.4616.0216.0716.07-2.61%31,323
Aug 22, 202515.8916.5315.3516.5016.504.63%70,021
Aug 21, 202515.7815.8715.4415.7715.77-0.82%35,425
Aug 20, 202515.8716.0715.4315.9015.900.70%28,913
Aug 19, 202515.7515.9815.6515.7915.790.03%37,773
Aug 18, 202515.7315.8015.5215.7915.790.22%21,759
Aug 15, 202516.0016.0215.5215.7515.75-1.32%107,213
Aug 14, 202516.0016.1615.7515.9615.96-1.72%75,115
Aug 13, 202516.3216.5316.2116.2416.240.06%55,399
Aug 12, 202515.7916.2715.7116.2316.233.71%60,337
Aug 11, 202515.6215.7115.5015.6515.650.26%30,902
Aug 8, 202515.5615.7015.4515.6115.611.10%38,368
Aug 7, 202515.5015.5515.3715.4415.440.49%63,867
Aug 6, 202515.2115.4215.1515.3715.370.95%48,030
Aug 5, 202515.2115.2214.9015.2215.22-0.07%70,080
Aug 4, 202515.1615.3615.0715.2315.230.46%51,535
Aug 1, 202515.2815.3414.9015.1615.16-2.57%77,748
Jul 31, 202515.6115.7415.4415.5615.56-1.43%61,757
Jul 30, 202516.1216.2715.5815.7915.79-1.71%83,181
Jul 29, 202516.6416.7015.9116.0616.06-2.67%42,352
Jul 28, 202516.2516.5716.0016.5016.502.36%73,641
Jul 25, 202516.1416.3516.0116.1216.120.06%41,996
Jul 24, 202516.2916.4016.0316.1116.11-0.12%74,479
Jul 23, 202516.1016.1715.9416.1316.130.37%46,213
Jul 22, 202516.0916.3016.0316.0716.07-0.31%51,600
Jul 21, 202516.2516.6016.0516.1216.12-0.49%39,219
Jul 18, 202516.5616.5616.1416.2016.20-1.76%44,924
Jul 17, 202516.2216.5216.1516.4916.491.35%49,191