Dark

BWB
Bridgewater Bancshares, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:48 PM EDT

20.46USD-0.195%(-0.04)169,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.50)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

20.48USD+0.098%(+0.02)37,918

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.4600	20.5700	20.1100	20.4800	-0.098%	169,057	0.000%
2026-07-30	20.8200	20.8875	20.3800	20.5000	-1.490%	154,695	-0.098%
2026-07-29	20.8100	21.0800	20.7500	20.8100	-0.905%	125,078	-1.586%
2026-07-28	20.7800	21.2600	20.6900	21.0000	+1.744%	137,787	-2.476%
2026-07-27	20.9800	21.0800	20.6100	20.6400	-0.674%	172,761	-0.775%
2026-07-24	20.4900	21.1750	19.8000	20.7800	+1.763%	173,356	-1.444%
2026-07-23	20.6700	20.7300	20.3000	20.4200	-1.495%	296,370	+0.294%
2026-07-22	20.7700	21.0150	20.0000	20.7300	-5.299%	332,731	-1.206%
2026-07-21	21.8300	22.0800	21.0500	21.8900	-0.273%	149,632	-6.441%
2026-07-20	21.9600	22.1100	21.8600	21.9500	-0.499%	136,708	-6.697%
2026-07-17	22.2600	22.3800	21.9050	22.0600	-1.912%	104,117	-7.162%
2026-07-16	21.8800	22.5900	21.6150	22.4900	+3.118%	161,814	-8.937%
2026-07-15	21.5000	21.9000	21.5000	21.8100	+1.206%	133,212	-6.098%
2026-07-14	21.5200	21.8050	21.4850	21.5500	+0.233%	177,098	-4.965%
2026-07-13	21.4300	21.6400	21.3950	21.5000	+0.186%	150,995	-4.744%
2026-07-10	21.3500	21.8700	21.2450	21.4600	+0.609%	139,912	-4.567%
2026-07-09	21.1300	21.5100	21.0400	21.3300	+1.186%	151,386	-3.985%
2026-07-08	21.1700	21.2000	20.7900	21.0800	-0.613%	116,784	-2.846%
2026-07-07	21.6800	21.9100	21.1400	21.2100	-1.715%	210,366	-3.442%
2026-07-06	21.4600	21.8000	21.2200	21.5800	+0.559%	182,075	-5.097%
2026-07-02	21.7100	21.8400	21.2600	21.4600	-1.015%	163,439	-4.567%
2026-07-01	21.1400	21.7600	21.0000	21.6800	+3.042%	159,665	-5.535%
2026-06-30	21.0900	21.2300	20.8250	21.0400	-0.142%	198,234	-2.662%
2026-06-29	20.8300	21.1900	20.6500	21.0700	+1.104%	335,723	-2.800%
2026-06-26	20.5500	21.0100	20.4100	20.8400	+1.116%	1,013,815	-1.727%
2026-06-25	20.4300	20.6900	20.3200	20.6100	+0.390%	314,660	-0.631%
2026-06-24	20.4900	20.7600	20.4100	20.5300	+0.440%	470,152	-0.244%
2026-06-23	19.9800	20.4700	19.9300	20.4400	+2.559%	463,322	+0.196%
2026-06-22	19.6900	20.0000	19.6150	19.9300	+0.963%	201,702	+2.760%
2026-06-18	19.6200	20.0000	19.5000	19.7400	+1.075%	356,587	+3.749%
2026-06-17	19.9400	20.0100	19.2600	19.5300	-2.105%	308,645	+4.864%
2026-06-16	19.5800	19.9700	19.5300	19.9500	+2.676%	225,673	+2.657%
2026-06-15	20.0000	20.1100	19.3650	19.4300	-2.850%	206,214	+5.404%
2026-06-12	19.8300	20.0000	19.6800	20.0000	+1.420%	264,170	+2.400%
2026-06-11	19.7300	19.8400	19.3900	19.7200	+0.458%	172,847	+3.854%
2026-06-10	19.7000	19.9799	19.5900	19.6300	+0.255%	131,768	+4.330%
2026-06-09	19.4800	19.9400	19.4800	19.5800	+0.824%	139,388	+4.597%
2026-06-08	19.2800	19.6200	19.2800	19.4200	+0.883%	147,341	+5.458%
2026-06-05	19.0800	19.5400	18.9500	19.2500	+0.891%	122,570	+6.390%
2026-06-04	18.7300	19.0900	18.6500	19.0800	+3.583%	52,573	+7.338%
2026-06-03	19.1000	19.1000	18.4050	18.4200	-2.797%	77,696	+11.183%
2026-06-02	18.6100	19.2550	18.4400	18.9500	+1.337%	46,098	+8.074%
2026-06-01	18.7100	18.9499	18.4800	18.7000	-0.848%	50,488	+9.519%
2026-05-29	18.8800	19.0400	18.8600	18.8600	-0.632%	71,839	+8.590%
2026-05-28	18.7400	18.9800	18.6000	18.9800	+0.850%	43,082	+7.903%
2026-05-27	19.0000	19.4899	18.7750	18.8200	-0.947%	58,216	+8.820%
2026-05-26	18.7700	19.3399	18.6677	19.0000	+1.496%	121,629	+7.789%
2026-05-22	18.8700	18.8950	18.6400	18.7200	-0.478%	51,371	+9.402%
2026-05-21	18.4700	18.8600	17.9600	18.8100	+0.804%	101,758	+8.878%
2026-05-20	18.3400	18.7950	18.3000	18.6600	+1.745%	76,756	+9.753%
2026-05-19	18.2000	18.5400	18.0900	18.3400	+0.109%	63,466	+11.668%
2026-05-18	18.1400	18.5000	18.1400	18.3200	+1.834%	95,890	+11.790%
2026-05-15	18.1000	18.2400	17.9500	17.9900	-1.100%	67,973	+13.841%
2026-05-14	18.2000	18.4650	18.0201	18.1900	+0.331%	45,963	+12.589%
2026-05-13	18.0400	18.4450	18.0200	18.1300	-0.603%	42,784	+12.962%
2026-05-12	17.9300	18.2600	17.7800	18.2400	+1.361%	62,414	+12.281%
2026-05-11	18.4800	18.8800	17.9700	17.9950	-2.835%	57,782	+13.809%
2026-05-08	18.4500	18.6300	18.4000	18.5200	+0.054%	70,732	+10.583%
2026-05-07	18.4100	18.8622	18.3900	18.5100	+0.598%	87,034	+10.643%
2026-05-06	18.3700	18.4500	18.2200	18.4000	+0.712%	67,916	+11.304%
2026-05-05	18.0700	18.3699	17.9100	18.2700	+1.613%	41,062	+12.096%
2026-05-04	18.1800	18.3129	17.9400	17.9800	-1.963%	49,427	+13.904%
2026-05-01	18.2100	18.4400	17.9600	18.3400	+1.158%	40,120	+11.668%
2026-04-30	17.9500	18.2500	17.9500	18.1300	0.000%	46,582	+12.962%
2026-04-29	18.5800	18.8500	18.0500	18.1300	-3.307%	76,537	+12.962%
2026-04-28	18.6400	18.9900	18.3531	18.7500	+1.024%	127,840	+9.227%
2026-04-27	18.2700	18.6500	18.2700	18.5600	+1.089%	55,238	+10.345%
2026-04-24	18.4300	18.6400	18.2100	18.3600	-0.864%	59,374	+11.547%
2026-04-23	18.4800	18.6600	18.2500	18.5200	+0.598%	51,262	+10.583%
2026-04-22	18.4000	18.6700	17.9150	18.4100	-1.022%	88,644	+11.244%
2026-04-21	19.0500	19.1600	18.5800	18.6000	-2.567%	45,195	+10.108%
2026-04-20	19.1900	19.2450	18.5750	19.0900	-0.365%	52,408	+7.281%
2026-04-17	18.8800	19.5020	18.8800	19.1600	+2.790%	127,942	+6.889%
2026-04-16	18.7200	18.8100	18.5800	18.6400	-0.904%	56,636	+9.871%
2026-04-15	18.8900	19.0900	18.6700	18.8100	-0.476%	50,356	+8.878%
2026-04-14	18.7700	18.9500	18.6700	18.9000	+0.212%	49,519	+8.360%
2026-04-13	18.8000	18.9500	18.7200	18.8600	-0.317%	69,309	+8.590%
2026-04-10	18.9600	18.9600	18.5700	18.9200	-0.106%	59,690	+8.245%
2026-04-09	18.5200	19.0000	18.4950	18.9400	+1.229%	73,416	+8.131%
2026-04-08	18.8400	19.0000	18.5200	18.7100	+2.129%	85,028	+9.460%
2026-04-07	17.9900	18.3700	17.9900	18.3200	+0.715%	77,843	+11.790%
2026-04-06	18.0000	18.2300	17.9900	18.1900	+0.887%	47,971	+12.589%
2026-04-02	17.6700	18.1000	17.6300	18.0300	+0.726%	37,677	+13.588%
2026-04-01	17.8300	18.1300	17.7800	17.9000	+1.130%	88,691	+14.413%
2026-03-31	17.8000	17.8350	17.4250	17.7000	+0.683%	116,858	+15.706%
2026-03-30	17.5700	17.6600	17.2200	17.5800	+0.803%	74,983	+16.496%
2026-03-27	17.6000	17.6000	17.3000	17.4400	-0.740%	47,218	+17.431%
2026-03-26	17.3300	17.5800	17.3000	17.5700	+0.457%	44,836	+16.562%
2026-03-25	17.5100	17.6500	17.3100	17.4900	+1.040%	54,409	+17.095%
2026-03-24	17.1300	17.5200	17.1300	17.3100	-0.173%	70,498	+18.313%
2026-03-23	17.3800	17.7700	17.1000	17.3400	+2.361%	115,360	+18.108%
2026-03-20	17.1200	17.1700	16.7700	16.9400	-1.051%	191,296	+20.897%
2026-03-19	16.7800	17.2600	16.7300	17.1200	+1.602%	51,166	+19.626%
2026-03-18	17.0800	17.1300	16.8200	16.8500	-1.692%	64,861	+21.543%
2026-03-17	17.3700	17.4900	16.7444	17.1400	-0.580%	56,984	+19.487%
2026-03-16	17.2600	17.4300	17.1400	17.2400	+0.937%	38,248	+18.794%
2026-03-13	17.3100	17.4000	16.7400	17.0800	-0.698%	66,735	+19.906%
2026-03-12	17.0200	17.2000	16.6900	17.2000	-0.174%	69,986	+19.070%
2026-03-11	17.3300	17.4400	17.0600	17.2300	-1.991%	41,526	+18.862%
2026-03-10	17.3100	17.9600	16.9900	17.5800	+0.745%	97,566	+16.496%
2026-03-09	17.3700	17.6000	16.9500	17.4500	-1.412%	66,944	+17.364%
2026-03-06	17.5600	17.8100	16.6200	17.7000	-0.785%	96,247	+15.706%
2026-03-05	18.1700	18.2100	17.5490	17.8400	-3.411%	59,071	+14.798%
2026-03-04	18.5500	18.7500	18.0000	18.4700	+0.326%	65,075	+10.883%
2026-03-03	18.0000	18.5200	17.9200	18.4100	-0.379%	63,035	+11.244%
2026-03-02	17.8400	18.6999	17.4154	18.4800	+1.094%	67,684	+10.823%
2026-02-27	18.7100	18.8500	18.2100	18.2800	-4.143%	65,001	+12.035%
2026-02-26	19.1900	19.3050	18.8000	19.0700	-0.157%	26,741	+7.394%
2026-02-25	18.8300	19.1050	18.7000	19.1000	+2.854%	51,033	+7.225%
2026-02-24	18.6200	18.6600	18.3900	18.5700	-0.295%	48,589	+10.285%
2026-02-23	19.4000	19.5825	18.4000	18.6250	-3.647%	75,896	+9.960%
2026-02-20	19.2500	19.5368	19.1500	19.3300	+0.259%	44,750	+5.949%
2026-02-19	19.2200	19.5213	19.0000	19.2800	-0.207%	48,761	+6.224%
2026-02-18	19.2600	19.7200	19.1000	19.3200	+0.156%	83,742	+6.004%
2026-02-17	19.2400	19.5900	19.0900	19.2900	+0.521%	56,701	+6.169%
2026-02-13	19.1600	19.4100	18.7300	19.1900	+0.052%	52,956	+6.722%
2026-02-12	19.4500	19.5450	18.7900	19.1800	-0.312%	52,131	+6.778%
2026-02-11	19.7200	19.9500	19.1000	19.2400	-1.485%	82,207	+6.445%
2026-02-10	19.6300	20.0000	19.3300	19.5300	-0.963%	79,421	+4.864%
2026-02-09	19.8000	20.0900	19.3900	19.7200	-1.252%	118,658	+3.854%
2026-02-06	19.9200	20.3000	18.8901	19.9700	+0.859%	126,848	+2.554%
2026-02-05	19.7200	20.2550	19.6300	19.8000	-0.151%	110,130	+3.434%
2026-02-04	19.7900	20.0400	19.6100	19.8300	+1.484%	74,814	+3.278%
2026-02-03	19.4800	20.1500	19.4000	19.5400	-0.458%	87,699	+4.811%
2026-02-02	19.2100	19.8700	19.1900	19.6300	+2.186%	118,752	+4.330%
2026-01-30	19.0700	19.4000	19.0050	19.2100	+0.156%	117,959	+6.611%
2026-01-29	19.1400	19.2350	18.3700	19.1800	+2.184%	124,956	+6.778%
2026-01-28	18.8000	19.1699	18.3700	18.7700	+1.679%	150,321	+9.110%
2026-01-27	18.3800	18.5600	18.2000	18.4600	+0.545%	72,493	+10.943%
2026-01-26	18.2000	18.4200	18.0050	18.3600	+0.713%	59,282	+11.547%
2026-01-23	19.1100	19.1100	18.1600	18.2300	-4.705%	89,109	+12.342%
2026-01-22	19.0400	19.4000	19.0300	19.1300	+0.737%	95,936	+7.057%
2026-01-21	18.1400	19.0200	18.1400	18.9900	+5.266%	65,116	+7.846%
2026-01-20	18.0400	18.2400	17.9700	18.0400	-1.151%	49,063	+13.525%
2026-01-16	18.5000	18.5600	18.2000	18.2500	-1.245%	105,606	+12.219%
2026-01-15	18.0850	18.4800	18.0850	18.4800	+2.667%	118,590	+10.823%
2026-01-14	18.1400	18.1400	17.8311	18.0000	+0.334%	116,593	+13.778%
2026-01-13	17.9200	18.0500	17.6800	17.9400	+0.392%	74,151	+14.158%
2026-01-12	17.8200	17.9250	17.6300	17.8700	-0.556%	37,887	+14.605%
2026-01-09	18.3600	18.5100	17.2800	17.9700	-1.964%	70,371	+13.968%
2026-01-08	17.7800	18.4000	17.7501	18.3300	+2.574%	152,908	+11.729%
2026-01-07	17.9200	17.9200	17.6700	17.8700	-0.335%	72,498	+14.605%
2026-01-06	17.7100	17.9400	17.6200	17.9300	+0.674%	86,451	+14.222%
2026-01-05	17.5000	18.0900	17.5000	17.8100	+1.597%	98,608	+14.992%
2026-01-02	17.6200	17.7000	17.2400	17.5300	0.000%	111,041	+16.828%
2025-12-31	17.6900	17.6900	17.4350	17.5300	-0.848%	66,974	+16.828%
2025-12-30	17.9900	17.9900	17.6700	17.6800	-1.559%	58,332	+15.837%
2025-12-29	18.0300	18.0600	17.9100	17.9600	-0.333%	37,500	+14.031%
2025-12-26	18.0150	18.2100	17.9000	18.0200	-0.826%	63,998	+13.651%
2025-12-24	18.1600	18.2300	18.0050	18.1700	+0.055%	42,282	+12.713%
2025-12-23	18.0100	18.2900	17.9800	18.1600	+0.165%	54,269	+12.775%
2025-12-22	18.3600	18.5400	18.0700	18.1300	-1.574%	52,859	+12.962%
2025-12-19	18.7900	18.9200	18.2000	18.4200	-2.333%	151,508	+11.183%
2025-12-18	18.6300	19.1100	18.5300	18.8600	+1.946%	117,649	+8.590%
2025-12-17	18.5900	18.7850	18.4200	18.5000	-0.538%	78,227	+10.703%
2025-12-16	18.7400	18.9500	18.2400	18.6000	-0.482%	117,406	+10.108%
2025-12-15	18.7500	19.0000	18.6300	18.6900	-0.373%	94,719	+9.577%
2025-12-12	18.7700	18.8700	18.5600	18.7600	+0.428%	112,921	+9.168%
2025-12-11	18.5000	18.7800	18.5000	18.6800	+0.864%	102,294	+9.636%
2025-12-10	17.7200	18.5500	17.7200	18.5200	+3.637%	170,168	+10.583%
2025-12-09	17.6200	18.0800	17.6200	17.8700	+0.281%	130,676	+14.605%
2025-12-08	17.8500	18.1600	17.8200	17.8200	-0.112%	99,148	+14.927%
2025-12-05	17.9859	18.0299	17.7201	17.8400	-1.054%	60,857	+14.798%
2025-12-04	17.8000	18.0755	17.7550	18.0300	+0.783%	84,944	+13.588%
2025-12-03	17.6200	17.9600	17.3500	17.8900	+2.287%	75,607	+14.477%
2025-12-02	17.5800	17.7900	17.4250	17.4900	-0.512%	66,481	+17.095%
2025-12-01	17.3700	17.7100	17.1550	17.5800	+1.560%	63,524	+16.496%
2025-11-28	17.5200	17.6800	17.2900	17.3100	-1.199%	30,651	+18.313%
2025-11-26	17.4400	17.6700	17.3700	17.5200	-0.057%	60,769	+16.895%
2025-11-25	16.9900	17.6099	16.9900	17.5300	+3.666%	136,695	+16.828%
2025-11-24	16.9000	17.2199	16.1000	16.9100	-0.471%	110,537	+21.112%
2025-11-21	16.4500	17.1400	16.3200	16.9900	+3.220%	133,545	+20.541%
2025-11-20	16.4800	16.7600	16.4200	16.4600	+1.355%	74,604	+24.423%
2025-11-19	16.1200	16.3875	16.0600	16.2400	+0.433%	52,059	+26.108%
2025-11-18	16.2600	16.4600	16.1700	16.1700	-0.980%	50,132	+26.654%
2025-11-17	16.6900	16.9300	16.2310	16.3300	-2.566%	88,661	+25.413%
2025-11-14	16.7400	16.7800	16.3800	16.7600	-0.179%	55,814	+22.196%
2025-11-13	16.8500	17.2400	16.5350	16.7900	-0.944%	116,501	+21.977%
2025-11-12	17.0300	17.2950	16.7000	16.9500	+0.713%	97,247	+20.826%
2025-11-11	16.7900	17.0100	16.6900	16.8300	+0.119%	40,334	+21.687%
2025-11-10	16.7200	16.9400	16.6700	16.8100	+1.022%	58,965	+21.832%
2025-11-07	16.6300	16.7650	16.4400	16.6400	+0.060%	83,342	+23.077%
2025-11-06	16.7200	16.8500	16.5300	16.6300	-0.953%	74,085	+23.151%
2025-11-05	16.5900	17.0000	16.5600	16.7900	+1.696%	77,846	+21.977%
2025-11-04	16.6700	16.7800	16.4601	16.5100	-1.197%	76,989	+24.046%
2025-11-03	16.5000	16.8350	16.3750	16.7100	+1.519%	83,330	+22.561%
2025-10-31	16.6500	16.7100	16.4350	16.4600	-0.843%	86,385	+24.423%
2025-10-30	16.4500	16.9500	16.3001	16.6000	+1.096%	76,993	+23.373%
2025-10-29	16.8500	17.1400	16.2750	16.4200	-1.203%	94,964	+24.726%
2025-10-28	17.0000	17.0800	16.5700	16.6200	-2.864%	106,646	+23.225%
2025-10-27	17.5200	17.8000	17.0948	17.1100	-1.892%	165,677	+19.696%
2025-10-24	17.1300	17.6700	17.1300	17.4400	+3.501%	86,688	+17.431%
2025-10-23	16.9000	17.2999	16.8200	16.8500	-0.296%	119,681	+21.543%
2025-10-22	16.2800	17.0600	16.1100	16.9000	-3.429%	269,868	+21.183%
2025-10-21	17.3200	17.6000	17.0101	17.5000	+0.633%	185,965	+17.029%
2025-10-20	17.1000	17.6500	16.9700	17.3900	+2.475%	160,557	+17.769%
2025-10-17	16.6800	17.2650	16.3400	16.9700	+2.631%	355,724	+20.684%
2025-10-16	17.3600	17.3600	16.4600	16.5350	-5.026%	84,079	+23.858%
2025-10-15	17.8800	17.8800	17.2400	17.4100	-2.191%	59,377	+17.634%
2025-10-14	16.8100	17.8500	16.8100	17.8000	+4.891%	93,690	+15.056%
2025-10-13	16.8500	17.0450	16.4400	16.9700	+2.106%	114,812	+20.684%
2025-10-10	17.1900	17.4100	16.6200	16.6200	-3.316%	97,344	+23.225%
2025-10-09	17.3900	17.4460	16.9750	17.1900	-1.150%	100,276	+19.139%
2025-10-08	17.6200	17.7450	17.1400	17.3900	-1.305%	115,570	+17.769%
2025-10-07	17.4700	17.8600	17.1710	17.6200	+0.974%	246,933	+16.232%
2025-10-06	17.3900	17.6300	17.2900	17.4500	+1.218%	77,081	+17.364%
2025-10-03	16.8600	17.4200	16.8600	17.2400	+2.406%	73,237	+18.794%
2025-10-02	17.2600	17.2600	16.5300	16.8350	-2.632%	56,149	+21.651%
2025-10-01	17.5500	17.7000	17.0350	17.2900	-1.761%	109,655	+18.450%
2025-09-30	16.8050	17.8700	16.8050	17.6000	+3.957%	228,514	+16.364%
2025-09-29	17.1800	17.3500	16.7700	16.9300	-1.455%	75,013	+20.969%
2025-09-26	17.1800	17.2600	16.9900	17.1800	+0.409%	61,761	+19.208%
2025-09-25	17.1000	17.2200	16.8200	17.1100	-0.058%	46,408	+19.696%
2025-09-24	17.4000	17.4900	16.8780	17.1200	-1.155%	66,282	+19.626%
2025-09-23	17.5900	17.9789	17.1300	17.3200	-0.403%	121,435	+18.245%
2025-09-22	17.3600	17.5000	16.9500	17.3900	+0.231%	136,732	+17.769%
2025-09-19	17.7500	18.0070	17.2200	17.3500	-1.755%	263,788	+18.040%
2025-09-18	16.8500	17.7200	16.8500	17.6600	+6.002%	92,467	+15.968%
2025-09-17	16.3800	16.9650	16.3800	16.6600	+1.647%	308,070	+22.929%
2025-09-16	16.7300	16.7300	16.3200	16.3900	-2.032%	284,663	+24.954%
2025-09-15	16.7500	16.8500	16.6200	16.7300	+0.541%	102,634	+22.415%
2025-09-12	16.5400	16.7100	16.4600	16.6400	+0.544%	484,860	+23.077%
2025-09-11	16.3100	16.6900	16.3100	16.5500	+0.761%	176,155	+23.746%
2025-09-10	16.4600	16.5000	16.3000	16.4250	-0.273%	32,591	+24.688%
2025-09-09	16.3800	16.5000	16.3100	16.4700	+0.030%	35,009	+24.347%
2025-09-08	16.2200	16.5000	15.9100	16.4650	+2.331%	55,042	+24.385%
2025-09-05	16.5000	16.6850	16.0000	16.0900	-2.838%	60,083	+27.284%
2025-09-04	16.3300	16.6500	16.2406	16.5600	+2.033%	95,046	+23.671%
2025-09-03	16.3400	16.4500	16.1600	16.2300	-1.457%	21,887	+26.186%
2025-09-02	16.1800	16.5000	16.1500	16.4700	+0.549%	32,055	+24.347%
2025-08-29	16.4600	16.4900	16.3100	16.3800	0.000%	19,741	+25.031%
2025-08-28	16.5400	16.5400	16.2900	16.3800	-0.426%	28,905	+25.031%
2025-08-27	16.3200	16.5346	16.3200	16.4500	+0.427%	31,534	+24.498%
2025-08-26	16.0500	16.4900	15.9200	16.3800	+1.929%	38,107	+25.031%
2025-08-25	16.4500	16.4600	16.0150	16.0700	-2.606%	31,323	+27.442%
2025-08-22	15.8900	16.5300	15.3500	16.5000	+4.629%	70,021	+24.121%
2025-08-21	15.7800	15.8650	15.4400	15.7700	-0.818%	35,425	+29.867%
2025-08-20	15.8700	16.0700	15.4250	15.9000	+0.697%	28,913	+28.805%
2025-08-19	15.7500	15.9800	15.6500	15.7900	+0.032%	37,773	+29.702%
2025-08-18	15.7300	15.8000	15.5200	15.7850	+0.222%	21,759	+29.743%
2025-08-15	16.0000	16.0200	15.5200	15.7500	-1.316%	107,213	+30.032%
2025-08-14	16.0000	16.1630	15.7500	15.9600	-1.724%	75,115	+28.321%
2025-08-13	16.3200	16.5300	16.2100	16.2400	+0.062%	55,399	+26.108%
2025-08-12	15.7900	16.2700	15.7050	16.2300	+3.706%	60,337	+26.186%
2025-08-11	15.6200	15.7100	15.4950	15.6500	+0.256%	30,902	+30.863%
2025-08-08	15.5600	15.7000	15.4541	15.6100	+1.101%	38,368	+31.198%
2025-08-07	15.5000	15.5499	15.3736	15.4400	+0.488%	63,867	+32.642%
2025-08-06	15.2100	15.4200	15.1500	15.3650	+0.953%	48,030	+33.290%
2025-08-05	15.2100	15.2200	14.9000	15.2200	-0.066%	70,080	+34.560%
2025-08-04	15.1600	15.3600	15.0700	15.2300	+0.462%	51,535	+34.471%
2025-08-01	15.2800	15.3400	14.9000	15.1600	-2.571%	77,748	+35.092%
2025-07-31	15.6100	15.7400	15.4400	15.5600	-1.425%	61,757	+31.620%
2025-07-30	16.1200	16.2700	15.5800	15.7850	-1.712%	83,181	+29.743%
2025-07-29	16.6400	16.7000	15.9050	16.0600	-2.667%	42,352	+27.522%
2025-07-28	16.2500	16.5700	16.0000	16.5000	+2.357%	73,641	+24.121%
2025-07-25	16.1400	16.3500	16.0120	16.1200	+0.062%	41,996	+27.047%
2025-07-24	16.2900	16.3950	16.0300	16.1100	-0.124%	74,479	+27.126%
2025-07-23	16.1000	16.1700	15.9404	16.1300	+0.373%	46,213	+26.968%
2025-07-22	16.0900	16.3000	16.0250	16.0700	-0.310%	51,600	+27.442%
2025-07-21	16.2500	16.6000	16.0475	16.1200	-0.494%	39,219	+27.047%
2025-07-18	16.5600	16.5600	16.1411	16.2000	-1.759%	44,924	+26.420%
2025-07-17	16.2200	16.5200	16.1500	16.4900	+1.352%	49,191	+24.196%
2025-07-16	16.1400	16.3100	15.9000	16.2700	+1.371%	48,391	+25.876%
2025-07-15	16.4900	16.4900	16.0200	16.0500	-2.786%	48,536	+27.601%
2025-07-14	16.3100	16.6000	16.3100	16.5100	+1.226%	37,607	+24.046%
2025-07-11	16.6700	16.6700	16.2550	16.3100	-2.218%	42,822	+25.567%
2025-07-10	16.5400	16.8450	16.5400	16.6800	0.000%	33,628	+22.782%
2025-07-09	16.8900	16.9100	16.4800	16.6800	+0.482%	60,067	+22.782%
2025-07-08	16.6400	16.8700	16.4400	16.6000	+0.242%	76,704	+23.373%
2025-07-07	16.8900	17.0500	16.5043	16.5600	-2.588%	83,720	+23.671%
2025-07-03	16.8800	17.2900	16.7600	17.0000	+1.493%	57,134	+20.471%
2025-07-02	16.3200	16.8000	16.1900	16.7500	+3.204%	128,135	+22.269%
2025-07-01	15.8200	16.5000	15.6750	16.2300	+2.011%	81,858	+26.186%
2025-06-30	16.1100	16.3200	15.8850	15.9100	-1.180%	114,902	+28.724%
2025-06-27	16.2700	16.3250	15.8900	16.1000	-0.556%	509,453	+27.205%
2025-06-26	16.0900	17.6599	15.9200	16.1900	+1.760%	59,652	+26.498%
2025-06-25	15.7400	16.0100	15.6150	15.9100	+0.379%	88,967	+28.724%
2025-06-24	15.6100	15.9300	15.6100	15.8500	+2.324%	51,235	+29.211%
2025-06-23	14.9800	15.5150	14.9800	15.4900	+3.129%	111,017	+32.214%
2025-06-20	15.0600	15.1500	14.9500	15.0200	+0.401%	133,740	+36.352%
2025-06-18	14.8600	15.0800	14.8000	14.9600	+0.605%	52,058	+36.898%
2025-06-17	14.8900	15.0600	14.8400	14.8700	-0.999%	61,969	+37.727%
2025-06-16	15.0000	15.1000	14.9650	15.0200	+1.145%	57,124	+36.352%
2025-06-13	15.0200	15.1300	14.7900	14.8500	-2.687%	63,019	+37.912%
2025-06-12	15.1700	15.2850	14.9558	15.2600	0.000%	43,485	+34.207%
2025-06-11	15.3500	15.3500	15.1150	15.2600	-0.196%	44,541	+34.207%
2025-06-10	15.2600	15.3300	15.0642	15.2900	+0.858%	41,001	+33.944%
2025-06-09	15.1100	15.2500	14.9950	15.1600	+1.202%	60,310	+35.092%
2025-06-06	14.7500	15.0200	14.7433	14.9800	+2.955%	105,622	+36.716%
2025-06-05	14.5200	14.6350	14.3900	14.5500	+0.345%	48,312	+40.756%
2025-06-04	14.7000	14.7226	14.3500	14.5000	-0.821%	59,783	+41.241%
2025-06-03	14.4500	14.7260	14.3500	14.6200	+1.037%	54,971	+40.082%
2025-06-02	14.5700	14.5800	14.3500	14.4700	-1.161%	50,038	+41.534%
2025-05-30	14.6600	14.7600	14.5750	14.6400	-0.340%	49,789	+39.891%
2025-05-29	14.8500	14.8600	14.5100	14.6900	-0.542%	76,552	+39.415%
2025-05-28	14.8600	16.3400	14.7050	14.7700	-0.472%	53,655	+38.659%
2025-05-27	14.8300	14.9800	14.5128	14.8400	+0.952%	52,615	+38.005%
2025-05-23	14.5600	14.8183	14.5600	14.7000	-0.877%	68,163	+39.320%
2025-05-22	14.8700	15.0100	14.8000	14.8300	-0.869%	62,380	+38.098%
2025-05-21	15.3200	15.3400	14.9000	14.9600	-3.546%	60,695	+36.898%
2025-05-20	15.5900	15.7500	15.3990	15.5100	-0.577%	43,607	+32.044%
2025-05-19	15.5000	15.6100	14.4500	15.6000	-0.574%	45,339	+31.282%
2025-05-16	15.9700	16.1500	15.4500	15.6900	-2.060%	93,764	+30.529%
2025-05-15	15.8000	16.0400	15.4500	16.0200	+1.457%	99,827	+27.840%
2025-05-14	15.8100	15.9090	15.6900	15.7900	-0.379%	121,638	+29.702%
2025-05-13	15.8000	15.9500	15.7500	15.8500	+0.444%	103,300	+29.211%
2025-05-12	15.9000	16.0000	15.5700	15.7800	+1.741%	91,296	+29.785%
2025-05-09	15.7300	15.8301	15.3056	15.5100	-1.147%	82,771	+32.044%
2025-05-08	15.6900	15.8700	15.5300	15.6900	+0.641%	44,811	+30.529%
2025-05-07	15.9100	15.9300	15.5200	15.5900	-0.320%	41,780	+31.366%
2025-05-06	15.6800	15.8500	15.0000	15.6400	-1.138%	37,437	+30.946%
2025-05-05	15.5020	15.9750	15.5000	15.8200	+0.572%	70,401	+29.456%
2025-05-02	15.3400	15.7700	15.2550	15.7300	+4.241%	81,100	+30.197%
2025-05-01	15.2600	15.4889	14.9300	15.0900	-1.949%	78,369	+35.719%
2025-04-30	15.1100	15.4800	14.6100	15.3900	+0.918%	117,978	+33.073%
2025-04-29	15.0300	15.3000	14.9031	15.2500	+0.395%	101,453	+34.295%
2025-04-28	14.5900	15.2889	14.4000	15.1900	+5.523%	141,543	+34.826%
2025-04-25	13.8000	14.7600	13.8000	14.3950	+4.161%	233,605	+42.272%
2025-04-24	13.5300	13.9050	13.0800	13.8200	+2.295%	157,138	+48.191%
2025-04-23	13.1000	13.6350	13.1000	13.5100	+4.891%	254,299	+51.591%
2025-04-22	12.7900	13.3000	12.7900	12.8800	+2.303%	563,941	+59.006%
2025-04-21	13.0500	13.1700	12.3900	12.5900	-4.766%	387,725	+62.669%
2025-04-17	13.0200	13.4750	13.0001	13.2200	+1.380%	41,871	+54.917%
2025-04-16	13.7800	13.7800	12.8400	13.0400	+1.007%	309,593	+57.055%
2025-04-15	12.5300	13.0800	12.5300	12.9100	+2.623%	49,497	+58.637%
2025-04-14	13.1750	13.1750	12.3500	12.5800	+1.207%	93,078	+62.798%
2025-04-11	12.8800	12.9500	12.3000	12.4300	-1.349%	53,534	+64.763%
2025-04-10	12.8300	13.0900	12.3900	12.6000	-4.037%	52,555	+62.540%
2025-04-09	12.6200	13.7400	12.3550	13.1300	+3.386%	58,871	+55.979%
2025-04-08	13.0700	13.4550	12.4750	12.7000	-0.314%	68,901	+61.260%
2025-04-07	12.0600	12.9327	11.9300	12.7400	+3.662%	70,852	+60.754%
2025-04-04	12.5600	12.6200	12.0950	12.2900	-4.729%	124,833	+66.640%
2025-04-03	13.5900	13.5900	12.8800	12.9000	-7.593%	50,263	+58.760%
2025-04-02	13.7400	13.9700	13.7250	13.9600	+0.215%	28,501	+46.705%
2025-04-01	13.7700	14.1000	13.6100	13.9300	+0.288%	28,472	+47.021%
2025-03-31	13.8400	13.9800	13.7600	13.8900	-0.216%	39,560	+47.444%
2025-03-28	14.0100	14.0900	13.8200	13.9200	-1.136%	29,364	+47.126%
2025-03-27	14.0100	14.1400	13.9000	14.0800	+0.787%	31,595	+45.455%
2025-03-26	14.3100	14.3100	13.8800	13.9700	+1.600%	27,268	+46.600%
2025-03-25	13.8500	14.5950	13.7500	13.7500	-1.221%	39,776	+48.945%
2025-03-24	13.9600	14.2200	13.9000	13.9200	+0.870%	25,335	+47.126%
2025-03-21	13.8400	13.9800	13.7500	13.8000	-1.569%	98,225	+48.406%
2025-03-20	13.9400	14.1600	13.9400	14.0200	-0.567%	29,946	+46.077%
2025-03-19	13.9900	14.2300	13.9600	14.1000	+0.499%	34,154	+45.248%
2025-03-18	13.9500	14.1350	13.8300	14.0300	+0.573%	24,764	+45.973%
2025-03-17	13.8500	14.0100	13.8400	13.9500	+0.360%	24,118	+46.810%
2025-03-14	13.8400	13.9400	13.7801	13.9000	+1.312%	26,672	+47.338%
2025-03-13	13.9300	14.0900	13.7000	13.7200	-1.153%	21,557	+49.271%
2025-03-12	13.7000	14.1850	13.5200	13.8800	+1.834%	49,447	+47.550%
2025-03-11	13.7400	13.8100	13.5200	13.6300	-0.547%	52,705	+50.257%
2025-03-10	13.8100	13.9800	13.5800	13.7050	-2.107%	46,805	+49.435%
2025-03-07	13.8200	14.2050	13.6600	14.0000	+1.010%	57,425	+46.286%
2025-03-06	13.6600	14.1400	13.6000	13.8600	+0.800%	57,615	+47.763%
2025-03-05	13.9800	13.9800	13.6600	13.7500	-0.794%	30,553	+48.945%
2025-03-04	14.3200	14.3200	13.8600	13.8600	-3.817%	37,400	+47.763%
2025-03-03	14.5100	14.6650	14.3500	14.4100	-0.621%	30,313	+42.124%
2025-02-28	14.3800	14.5100	14.3135	14.5000	+1.612%	21,032	+41.241%
2025-02-27	14.2100	14.3600	14.2100	14.2700	0.000%	22,789	+43.518%
2025-02-26	14.1400	14.3400	14.0600	14.2700	+0.991%	32,176	+43.518%
2025-02-25	14.1000	14.4100	14.0800	14.1300	+0.785%	56,701	+44.940%
2025-02-24	14.1300	14.2100	14.0200	14.0200	-0.426%	27,637	+46.077%
2025-02-21	14.4800	14.4800	14.0300	14.0800	-1.607%	47,028	+45.455%
2025-02-20	14.4800	14.4800	14.1600	14.3100	-1.582%	32,215	+43.117%
2025-02-19	14.5900	14.6100	14.4450	14.5400	-1.223%	43,955	+40.853%
2025-02-18	14.7900	15.0124	14.6800	14.7200	-1.009%	54,599	+39.130%
2025-02-14	14.8500	15.1100	14.6800	14.8700	+0.814%	63,708	+37.727%
2025-02-13	14.8800	14.8800	14.6800	14.7500	-0.203%	46,245	+38.847%
2025-02-12	14.9600	15.0000	14.7800	14.7800	-2.827%	25,362	+38.566%
2025-02-11	14.8800	15.2920	14.8500	15.2100	+1.535%	63,832	+34.648%
2025-02-10	15.1600	15.1600	14.8900	14.9800	+0.201%	51,605	+36.716%

.dark-mode .xsvMks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsvMks{ color: #333333; background-color: white; border: 2px solid #333333; }BWBBridgewater Bancshares, Inc. Common Stockstock NASDAQ

BWB
Bridgewater Bancshares, Inc. Common Stock
stock NASDAQ