Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
18.75
+0.19 (1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6418.9918.3518.7518.751.02%127,840
Apr 27, 202618.2718.6518.2718.5618.561.09%55,237
Apr 24, 202618.4318.6418.2118.3618.36-0.86%59,374
Apr 23, 202618.4818.6618.2518.5218.520.60%51,262
Apr 22, 202618.4018.6717.9218.4118.41-1.02%88,644
Apr 21, 202619.0519.1618.5818.6018.60-2.57%45,149
Apr 20, 202619.1919.2518.5819.0919.09-0.37%52,408
Apr 17, 202618.8819.5018.8819.1619.162.79%127,942
Apr 16, 202618.7218.8118.5818.6418.64-0.90%56,631
Apr 15, 202618.8919.0918.6718.8118.81-0.48%50,356
Apr 14, 202618.7718.9518.6718.9018.900.21%49,518
Apr 13, 202618.8018.9518.7218.8618.86-0.32%69,308
Apr 10, 202618.9618.9618.5718.9218.92-0.11%59,690
Apr 9, 202618.5219.0018.5018.9418.941.23%73,407
Apr 8, 202618.8419.0018.5218.7118.712.13%84,983
Apr 7, 202617.9918.3717.9918.3218.320.71%77,839
Apr 6, 202618.0018.2317.9918.1918.190.89%47,971
Apr 2, 202617.6718.1017.6318.0318.030.73%37,676
Apr 1, 202617.8318.1317.7817.9017.901.13%88,691
Mar 31, 202617.8017.8417.4317.7017.700.68%116,857
Mar 30, 202617.5717.6617.2217.5817.580.80%74,809
Mar 27, 202617.6017.6017.3017.4417.44-0.74%47,217
Mar 26, 202617.3317.5817.3017.5717.570.46%44,835
Mar 25, 202617.5117.6517.3117.4917.491.04%54,408
Mar 24, 202617.1317.5217.1317.3117.31-0.17%70,468
Mar 23, 202617.3817.7717.1017.3417.342.36%114,919
Mar 20, 202617.1217.1716.7716.9416.94-1.05%189,192
Mar 19, 202616.7817.2616.7317.1217.121.60%49,669
Mar 18, 202617.0817.1316.8216.8516.85-1.69%64,861
Mar 17, 202617.3717.4916.7417.1417.14-0.58%56,983
Mar 16, 202617.2617.4317.1417.2417.240.94%38,248
Mar 13, 202617.3117.4016.7417.0817.08-0.70%66,734
Mar 12, 202617.0217.2016.6917.2017.20-0.17%69,986
Mar 11, 202617.3317.4417.0617.2317.23-1.99%39,085
Mar 10, 202617.3117.9616.9917.5817.580.74%95,125
Mar 9, 202617.3717.6016.9517.4517.45-1.41%64,503
Mar 6, 202617.5617.8116.6217.7017.70-0.78%96,247
Mar 5, 202618.1718.2117.5517.8417.84-3.41%58,971
Mar 4, 202618.5518.7518.0018.4718.470.33%65,075
Mar 3, 202618.0018.5217.9218.4118.41-0.38%62,994
Mar 2, 202617.8418.7017.4218.4818.481.09%67,685
Feb 27, 202618.7118.8518.2118.2818.28-4.14%65,072
Feb 26, 202619.1919.3118.8019.0719.07-0.16%26,741
Feb 25, 202618.8319.1118.7019.1019.102.85%51,062
Feb 24, 202618.6218.6618.3918.5718.57-0.30%48,589
Feb 23, 202619.4019.5818.4018.6318.63-3.65%75,896
Feb 20, 202619.2519.5419.1519.3319.330.26%44,750
Feb 19, 202619.2219.5219.0019.2819.28-0.21%48,761
Feb 18, 202619.2619.7219.1019.3219.320.16%83,742
Feb 17, 202619.2419.5919.0919.2919.290.52%56,701
Feb 13, 202619.1619.4118.7319.1919.190.05%52,956
Feb 12, 202619.4519.5518.7919.1819.18-0.31%52,135
Feb 11, 202619.7219.9519.1019.2419.24-1.48%82,207
Feb 10, 202619.6320.0019.3319.5319.53-0.96%79,421
Feb 9, 202619.8020.0919.3919.7219.72-1.25%118,658
Feb 6, 202619.9220.3018.8919.9719.970.86%126,848
Feb 5, 202619.7220.2619.6319.8019.80-0.15%110,130
Feb 4, 202619.7920.0419.6119.8319.831.48%74,814
Feb 3, 202619.4820.1519.4019.5419.54-0.46%88,099
Feb 2, 202619.2119.8719.1919.6319.632.19%118,752
Jan 30, 202619.0719.4019.0119.2119.210.16%117,959
Jan 29, 202619.1419.2418.3719.1819.182.18%124,956
Jan 28, 202618.8019.1718.3718.7718.771.68%150,321
Jan 27, 202618.3818.5618.2018.4618.460.54%72,493
Jan 26, 202618.2018.4218.0118.3618.360.71%59,282
Jan 23, 202619.1119.1118.1618.2318.23-4.70%89,109
Jan 22, 202619.0419.4019.0319.1319.130.74%95,936
Jan 21, 202618.1419.0218.1418.9918.995.27%65,116
Jan 20, 202618.0418.2417.9718.0418.04-1.15%49,063
Jan 16, 202618.5018.5618.2018.2518.25-1.24%105,606
Jan 15, 202618.0918.4818.0918.4818.482.67%118,590
Jan 14, 202618.1418.1417.8318.0018.000.33%116,593
Jan 13, 202617.9218.0517.6817.9417.940.39%74,166
Jan 12, 202617.8217.9317.6317.8717.87-0.56%37,887
Jan 9, 202618.3618.5117.2817.9717.97-1.96%71,000
Jan 8, 202617.7818.4017.7518.3318.332.57%152,908
Jan 7, 202617.9217.9217.6717.8717.87-0.33%72,498
Jan 6, 202617.7117.9417.6217.9317.930.67%86,451
Jan 5, 202617.5018.0917.5017.8117.811.60%98,608
Jan 2, 202617.6217.7017.2417.5317.53-111,041
Dec 31, 202517.6917.6917.4417.5317.53-0.85%66,974
Dec 30, 202517.9917.9917.6717.6817.68-1.56%58,332
Dec 29, 202518.0318.0617.9117.9617.96-0.33%37,500
Dec 26, 202518.0218.2117.9018.0218.02-0.83%63,998
Dec 24, 202518.1618.2318.0118.1718.170.06%42,282
Dec 23, 202518.0118.2917.9818.1618.160.17%54,269
Dec 22, 202518.3618.5418.0718.1318.13-1.57%52,859
Dec 19, 202518.7918.9218.2018.4218.42-2.33%151,508
Dec 18, 202518.6319.1118.5318.8618.861.95%117,649
Dec 17, 202518.5918.7918.4218.5018.50-0.54%78,227
Dec 16, 202518.7418.9518.2418.6018.60-0.48%117,406
Dec 15, 202518.7519.0018.6318.6918.69-0.37%94,719
Dec 12, 202518.7718.8718.5618.7618.760.43%112,921
Dec 11, 202518.5018.7818.5018.6818.680.86%102,294
Dec 10, 202517.7218.5517.7218.5218.523.64%170,168
Dec 9, 202517.6218.0817.6217.8717.870.28%130,676
Dec 8, 202517.8518.1617.8217.8217.82-0.11%99,148
Dec 5, 202517.9918.0317.7217.8417.84-1.05%60,857
Dec 4, 202517.8018.0817.7618.0318.030.78%84,944
Dec 3, 202517.6217.9617.3517.8917.892.29%75,607