Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
20.84
+0.23 (1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
20.84
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.5521.0120.4120.8420.841.12%1,010,584
Jun 25, 202620.4320.6920.3220.6120.610.39%313,525
Jun 24, 202620.4920.7620.4120.5320.530.44%455,880
Jun 23, 202619.9820.4719.9320.4420.442.56%463,321
Jun 22, 202619.6920.0019.6219.9319.930.96%201,556
Jun 18, 202619.6220.0019.5019.7419.741.08%338,305
Jun 17, 202619.9420.0119.2619.5319.53-2.11%308,521
Jun 16, 202619.5819.9719.5319.9519.952.68%223,459
Jun 15, 202620.0020.1119.3719.4319.43-2.85%205,970
Jun 12, 202619.8320.0019.6820.0020.001.42%264,170
Jun 11, 202619.7319.8419.3919.7219.720.46%172,638
Jun 10, 202619.7019.9819.5919.6319.630.26%131,768
Jun 9, 202619.4819.9419.4819.5819.580.82%139,388
Jun 8, 202619.2819.6219.2819.4219.420.88%147,340
Jun 5, 202619.0819.5418.9519.2519.250.89%122,569
Jun 4, 202618.7319.0918.6519.0819.083.58%52,105
Jun 3, 202619.1019.1018.4118.4218.42-2.80%77,696
Jun 2, 202618.6119.2618.4418.9518.951.34%46,097
Jun 1, 202618.7118.9518.4818.7018.70-0.85%50,488
May 29, 202618.8819.0418.8618.8618.86-0.63%71,739
May 28, 202618.7418.9818.6018.9818.980.85%42,482
May 27, 202619.0019.4918.7818.8218.82-0.95%58,121
May 26, 202618.7719.3418.6719.0019.001.50%121,629
May 22, 202618.8718.9018.6418.7218.72-0.48%51,371
May 21, 202618.4718.8617.9618.8118.810.80%101,757
May 20, 202618.3418.8018.3018.6618.661.74%76,751
May 19, 202618.2018.5418.0918.3418.340.11%63,467
May 18, 202618.1418.5018.1418.3218.321.83%95,890
May 15, 202618.1018.2417.9517.9917.99-1.10%67,973
May 14, 202618.2018.4718.0218.1918.190.33%45,963
May 13, 202618.0418.4518.0218.1318.13-0.60%42,783
May 12, 202617.9318.2617.7818.2418.241.36%62,413
May 11, 202618.4818.8817.9718.0018.00-2.83%57,781
May 8, 202618.4518.6318.4018.5218.520.05%70,732
May 7, 202618.4118.8618.3918.5118.510.60%87,034
May 6, 202618.3718.4518.2218.4018.400.71%67,915
May 5, 202618.0718.3717.9118.2718.271.61%41,062
May 4, 202618.1818.3117.9417.9817.98-1.96%49,427
May 1, 202618.2118.4417.9618.3418.341.16%40,120
Apr 30, 202617.9518.2517.9518.1318.13-46,582
Apr 29, 202618.5818.8518.0518.1318.13-3.31%82,061
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%45,215
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%56,636
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%73,416
Apr 8, 202618.8419.0018.5218.7118.712.13%85,027
Apr 7, 202617.9918.3717.9918.3218.320.71%77,842
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%74,983
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%70,498
Mar 23, 202617.3817.7717.1017.3417.342.36%115,360
Mar 20, 202617.1217.1716.7716.9416.94-1.05%191,019
Mar 19, 202616.7817.2616.7317.1217.121.60%51,165
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%41,526
Mar 10, 202617.3117.9616.9917.5817.580.74%97,566
Mar 9, 202617.3717.6016.9517.4517.45-1.41%66,944
Mar 6, 202617.5617.8116.6217.7017.70-0.78%96,247
Mar 5, 202618.1718.2117.5517.8417.84-3.41%59,071
Mar 4, 202618.5518.7518.0018.4718.470.33%65,075
Mar 3, 202618.0018.5217.9218.4118.41-0.38%63,034
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