Dark

BWB
Bridgewater Bancshares, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 11:33:42 AM EDT

20.60USD+0.906%(+0.18)11,098

17.41Bid 23.67Ask 6.26Spread

Pre-market

0.00USD-100.000%(-20.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	20.4900	20.8800	20.4900	20.6000	+0.881%	11,098	0.000%
2026-10-01	20.1700	20.4700	19.7200	20.4200	+1.239%	107,379	+0.881%
2026-09-30	20.3100	20.3100	20.0000	20.1700	-0.395%	83,258	+2.132%
2026-09-29	20.6300	20.7100	20.1800	20.2500	-1.842%	97,714	+1.728%
2026-09-28	20.9500	20.9500	20.5200	20.6300	-0.674%	75,241	-0.145%
2026-09-25	20.6900	20.8800	20.4300	20.7700	+0.435%	57,428	-0.818%
2026-09-24	20.5500	20.7650	20.3600	20.6800	+0.977%	85,555	-0.387%
2026-09-23	20.7600	20.8500	20.4500	20.4800	-1.680%	91,935	+0.586%
2026-09-22	21.1100	21.5300	20.4208	20.8300	-0.430%	100,808	-1.104%
2026-09-21	20.7900	21.0700	20.6600	20.9200	+0.625%	142,268	-1.530%
2026-09-18	20.7500	20.9200	20.5200	20.7900	-0.479%	245,197	-0.914%
2026-09-17	21.1100	21.5000	20.8200	20.8900	+0.096%	117,464	-1.388%
2026-09-16	21.2900	21.2900	20.6900	20.8700	-1.603%	139,987	-1.294%
2026-09-15	21.3600	21.5400	21.1400	21.2100	-0.842%	113,293	-2.876%
2026-09-14	21.3800	21.6300	21.3200	21.3900	0.000%	78,337	-3.693%
2026-09-11	21.5700	21.5700	21.0300	21.3900	0.000%	53,440	-3.693%
2026-09-10	21.1700	21.3900	21.0100	21.3900	+0.564%	74,289	-3.693%
2026-09-09	21.2200	21.5522	21.0900	21.2700	-0.654%	95,158	-3.150%
2026-09-08	21.7300	21.9999	21.3700	21.4100	-2.014%	112,726	-3.783%
2026-09-04	21.3700	21.9600	21.3700	21.8500	+1.439%	56,094	-5.721%
2026-09-03	21.5400	22.1099	21.3910	21.5400	+0.937%	73,221	-4.364%
2026-09-02	20.9800	21.5300	20.9000	21.3400	+2.008%	138,979	-3.468%
2026-09-01	20.9500	21.3099	20.8200	20.9200	-0.712%	90,092	-1.530%
2026-08-31	21.2500	21.3170	21.0550	21.0700	-1.173%	80,091	-2.231%
2026-08-28	21.2800	21.6400	21.0000	21.3200	0.000%	118,409	-3.377%
2026-08-27	21.1200	21.3400	21.0000	21.3200	+0.756%	78,267	-3.377%
2026-08-26	21.0800	21.2950	20.8900	21.1600	+0.189%	98,107	-2.647%
2026-08-25	21.6600	21.7700	21.1000	21.1200	-2.583%	78,429	-2.462%
2026-08-24	21.6900	21.9500	21.3800	21.6800	+0.231%	152,240	-4.982%
2026-08-21	21.7400	21.7700	21.3600	21.6300	+0.371%	187,989	-4.762%
2026-08-20	21.4300	21.6000	21.2350	21.5500	-0.278%	135,999	-4.408%
2026-08-19	22.4800	22.4800	21.5000	21.6100	-3.311%	195,996	-4.674%
2026-08-18	22.3600	22.5000	22.2200	22.3500	+0.090%	154,893	-7.830%
2026-08-17	22.1000	22.5200	22.1000	22.3300	+0.450%	193,495	-7.747%
2026-08-14	22.1700	22.4800	22.1000	22.2300	-0.045%	173,033	-7.332%
2026-08-13	22.0000	22.6200	21.7900	22.2400	+1.045%	287,676	-7.374%
2026-08-12	21.7100	22.0250	21.6100	22.0100	+1.382%	154,713	-6.406%
2026-08-11	21.5000	21.8255	21.2950	21.7100	+1.165%	128,524	-5.113%
2026-08-10	21.4900	21.6000	21.2300	21.4600	-0.832%	222,883	-4.007%
2026-08-07	21.2900	21.6950	21.0500	21.6400	+1.883%	184,384	-4.806%
2026-08-06	21.5950	21.6100	20.9900	21.2400	+0.807%	227,535	-3.013%
2026-08-05	21.0600	21.1750	20.7900	21.0700	+0.525%	302,932	-2.231%
2026-08-04	20.7800	21.1950	20.5555	20.9600	+0.915%	242,141	-1.718%
2026-08-03	20.8500	21.1625	20.6000	20.7700	+1.416%	221,377	-0.818%
2026-07-31	20.4600	20.5700	20.1100	20.4800	-0.098%	169,057	+0.586%
2026-07-30	20.8200	20.8875	20.3800	20.5000	-1.490%	154,695	+0.488%
2026-07-29	20.8100	21.0800	20.7500	20.8100	-0.905%	125,078	-1.009%
2026-07-28	20.7800	21.2600	20.6900	21.0000	+1.744%	137,787	-1.905%
2026-07-27	20.9800	21.0800	20.6100	20.6400	-0.674%	172,761	-0.194%
2026-07-24	20.4900	21.1750	19.8000	20.7800	+1.763%	173,356	-0.866%
2026-07-23	20.6700	20.7300	20.3000	20.4200	-1.495%	296,370	+0.881%
2026-07-22	20.7700	21.0150	20.0000	20.7300	-5.299%	332,731	-0.627%
2026-07-21	21.8300	22.0800	21.0500	21.8900	-0.273%	149,632	-5.893%
2026-07-20	21.9600	22.1100	21.8600	21.9500	-0.499%	136,708	-6.150%
2026-07-17	22.2600	22.3800	21.9050	22.0600	-1.912%	104,117	-6.618%
2026-07-16	21.8800	22.5900	21.6150	22.4900	+3.118%	161,814	-8.404%
2026-07-15	21.5000	21.9000	21.5000	21.8100	+1.206%	133,212	-5.548%
2026-07-14	21.5200	21.8050	21.4850	21.5500	+0.233%	177,098	-4.408%
2026-07-13	21.4300	21.6400	21.3950	21.5000	+0.186%	150,995	-4.186%
2026-07-10	21.3500	21.8700	21.2450	21.4600	+0.609%	139,912	-4.007%
2026-07-09	21.1300	21.5100	21.0400	21.3300	+1.186%	151,386	-3.422%
2026-07-08	21.1700	21.2000	20.7900	21.0800	-0.613%	116,784	-2.277%
2026-07-07	21.6800	21.9100	21.1400	21.2100	-1.715%	210,366	-2.876%
2026-07-06	21.4600	21.8000	21.2200	21.5800	+0.559%	182,075	-4.541%
2026-07-02	21.7100	21.8400	21.2600	21.4600	-1.015%	163,439	-4.007%
2026-07-01	21.1400	21.7600	21.0000	21.6800	+3.042%	159,665	-4.982%
2026-06-30	21.0900	21.2300	20.8250	21.0400	-0.142%	198,234	-2.091%
2026-06-29	20.8300	21.1900	20.6500	21.0700	+1.104%	335,723	-2.231%
2026-06-26	20.5500	21.0100	20.4100	20.8400	+1.116%	1,013,815	-1.152%
2026-06-25	20.4300	20.6900	20.3200	20.6100	+0.390%	314,660	-0.049%
2026-06-24	20.4900	20.7600	20.4100	20.5300	+0.440%	470,152	+0.341%
2026-06-23	19.9800	20.4700	19.9300	20.4400	+2.559%	463,322	+0.783%
2026-06-22	19.6900	20.0000	19.6150	19.9300	+0.963%	201,702	+3.362%
2026-06-18	19.6200	20.0000	19.5000	19.7400	+1.075%	356,587	+4.357%
2026-06-17	19.9400	20.0100	19.2600	19.5300	-2.105%	308,645	+5.479%
2026-06-16	19.5800	19.9700	19.5300	19.9500	+2.676%	225,673	+3.258%
2026-06-15	20.0000	20.1100	19.3650	19.4300	-2.850%	206,214	+6.022%
2026-06-12	19.8300	20.0000	19.6800	20.0000	+1.420%	264,170	+3.000%
2026-06-11	19.7300	19.8400	19.3900	19.7200	+0.458%	172,847	+4.462%
2026-06-10	19.7000	19.9799	19.5900	19.6300	+0.255%	131,768	+4.941%
2026-06-09	19.4800	19.9400	19.4800	19.5800	+0.824%	139,388	+5.209%
2026-06-08	19.2800	19.6200	19.2800	19.4200	+0.883%	147,341	+6.076%
2026-06-05	19.0800	19.5400	18.9500	19.2500	+0.891%	122,570	+7.013%
2026-06-04	18.7300	19.0900	18.6500	19.0800	+3.583%	52,573	+7.966%
2026-06-03	19.1000	19.1000	18.4050	18.4200	-2.797%	77,696	+11.835%
2026-06-02	18.6100	19.2550	18.4400	18.9500	+1.337%	46,098	+8.707%
2026-06-01	18.7100	18.9499	18.4800	18.7000	-0.848%	50,488	+10.160%
2026-05-29	18.8800	19.0400	18.8600	18.8600	-0.632%	71,839	+9.226%
2026-05-28	18.7400	18.9800	18.6000	18.9800	+0.850%	43,082	+8.535%
2026-05-27	19.0000	19.4899	18.7750	18.8200	-0.947%	58,216	+9.458%
2026-05-26	18.7700	19.3399	18.6677	19.0000	+1.496%	121,629	+8.421%
2026-05-22	18.8700	18.8950	18.6400	18.7200	-0.478%	51,371	+10.043%
2026-05-21	18.4700	18.8600	17.9600	18.8100	+0.804%	101,758	+9.516%
2026-05-20	18.3400	18.7950	18.3000	18.6600	+1.745%	76,756	+10.397%
2026-05-19	18.2000	18.5400	18.0900	18.3400	+0.109%	63,466	+12.323%
2026-05-18	18.1400	18.5000	18.1400	18.3200	+1.834%	95,890	+12.445%
2026-05-15	18.1000	18.2400	17.9500	17.9900	-1.100%	67,973	+14.508%
2026-05-14	18.2000	18.4650	18.0201	18.1900	+0.331%	45,963	+13.249%
2026-05-13	18.0400	18.4450	18.0200	18.1300	-0.603%	42,784	+13.624%
2026-05-12	17.9300	18.2600	17.7800	18.2400	+1.361%	62,414	+12.939%
2026-05-11	18.4800	18.8800	17.9700	17.9950	-2.835%	57,782	+14.476%
2026-05-08	18.4500	18.6300	18.4000	18.5200	+0.054%	70,732	+11.231%
2026-05-07	18.4100	18.8622	18.3900	18.5100	+0.598%	87,034	+11.291%
2026-05-06	18.3700	18.4500	18.2200	18.4000	+0.712%	67,916	+11.957%
2026-05-05	18.0700	18.3699	17.9100	18.2700	+1.613%	41,062	+12.753%
2026-05-04	18.1800	18.3129	17.9400	17.9800	-1.963%	49,427	+14.572%
2026-05-01	18.2100	18.4400	17.9600	18.3400	+1.158%	40,120	+12.323%
2026-04-30	17.9500	18.2500	17.9500	18.1300	0.000%	46,582	+13.624%
2026-04-29	18.5800	18.8500	18.0500	18.1300	-3.307%	76,537	+13.624%
2026-04-28	18.6400	18.9900	18.3531	18.7500	+1.024%	127,840	+9.867%
2026-04-27	18.2700	18.6500	18.2700	18.5600	+1.089%	55,238	+10.991%
2026-04-24	18.4300	18.6400	18.2100	18.3600	-0.864%	59,374	+12.200%
2026-04-23	18.4800	18.6600	18.2500	18.5200	+0.598%	51,262	+11.231%
2026-04-22	18.4000	18.6700	17.9150	18.4100	-1.022%	88,644	+11.896%
2026-04-21	19.0500	19.1600	18.5800	18.6000	-2.567%	45,195	+10.753%
2026-04-20	19.1900	19.2450	18.5750	19.0900	-0.365%	52,408	+7.910%
2026-04-17	18.8800	19.5020	18.8800	19.1600	+2.790%	127,942	+7.516%
2026-04-16	18.7200	18.8100	18.5800	18.6400	-0.904%	56,636	+10.515%
2026-04-15	18.8900	19.0900	18.6700	18.8100	-0.476%	50,356	+9.516%
2026-04-14	18.7700	18.9500	18.6700	18.9000	+0.212%	49,519	+8.995%
2026-04-13	18.8000	18.9500	18.7200	18.8600	-0.317%	69,309	+9.226%
2026-04-10	18.9600	18.9600	18.5700	18.9200	-0.106%	59,690	+8.879%
2026-04-09	18.5200	19.0000	18.4950	18.9400	+1.229%	73,416	+8.765%
2026-04-08	18.8400	19.0000	18.5200	18.7100	+2.129%	85,028	+10.102%
2026-04-07	17.9900	18.3700	17.9900	18.3200	+0.715%	77,843	+12.445%
2026-04-06	18.0000	18.2300	17.9900	18.1900	+0.887%	47,971	+13.249%
2026-04-02	17.6700	18.1000	17.6300	18.0300	+0.726%	37,677	+14.254%
2026-04-01	17.8300	18.1300	17.7800	17.9000	+1.130%	88,691	+15.084%
2026-03-31	17.8000	17.8350	17.4250	17.7000	+0.683%	116,858	+16.384%
2026-03-30	17.5700	17.6600	17.2200	17.5800	+0.803%	74,983	+17.179%
2026-03-27	17.6000	17.6000	17.3000	17.4400	-0.740%	47,218	+18.119%
2026-03-26	17.3300	17.5800	17.3000	17.5700	+0.457%	44,836	+17.245%
2026-03-25	17.5100	17.6500	17.3100	17.4900	+1.040%	54,409	+17.782%
2026-03-24	17.1300	17.5200	17.1300	17.3100	-0.173%	70,498	+19.006%
2026-03-23	17.3800	17.7700	17.1000	17.3400	+2.361%	115,360	+18.800%
2026-03-20	17.1200	17.1700	16.7700	16.9400	-1.051%	191,296	+21.606%
2026-03-19	16.7800	17.2600	16.7300	17.1200	+1.602%	51,166	+20.327%
2026-03-18	17.0800	17.1300	16.8200	16.8500	-1.692%	64,861	+22.255%
2026-03-17	17.3700	17.4900	16.7444	17.1400	-0.580%	56,984	+20.187%
2026-03-16	17.2600	17.4300	17.1400	17.2400	+0.937%	38,248	+19.490%
2026-03-13	17.3100	17.4000	16.7400	17.0800	-0.698%	66,735	+20.609%
2026-03-12	17.0200	17.2000	16.6900	17.2000	-0.174%	69,986	+19.767%
2026-03-11	17.3300	17.4400	17.0600	17.2300	-1.991%	41,526	+19.559%
2026-03-10	17.3100	17.9600	16.9900	17.5800	+0.745%	97,566	+17.179%
2026-03-09	17.3700	17.6000	16.9500	17.4500	-1.412%	66,944	+18.052%
2026-03-06	17.5600	17.8100	16.6200	17.7000	-0.785%	96,247	+16.384%
2026-03-05	18.1700	18.2100	17.5490	17.8400	-3.411%	59,071	+15.471%
2026-03-04	18.5500	18.7500	18.0000	18.4700	+0.326%	65,075	+11.532%
2026-03-03	18.0000	18.5200	17.9200	18.4100	-0.379%	63,035	+11.896%
2026-03-02	17.8400	18.6999	17.4154	18.4800	+1.094%	67,684	+11.472%
2026-02-27	18.7100	18.8500	18.2100	18.2800	-4.143%	65,001	+12.691%
2026-02-26	19.1900	19.3050	18.8000	19.0700	-0.157%	26,741	+8.023%
2026-02-25	18.8300	19.1050	18.7000	19.1000	+2.854%	51,033	+7.853%
2026-02-24	18.6200	18.6600	18.3900	18.5700	-0.295%	48,589	+10.932%
2026-02-23	19.4000	19.5825	18.4000	18.6250	-3.647%	75,896	+10.604%
2026-02-20	19.2500	19.5368	19.1500	19.3300	+0.259%	44,750	+6.570%
2026-02-19	19.2200	19.5213	19.0000	19.2800	-0.207%	48,761	+6.846%
2026-02-18	19.2600	19.7200	19.1000	19.3200	+0.156%	83,742	+6.625%
2026-02-17	19.2400	19.5900	19.0900	19.2900	+0.521%	56,701	+6.791%
2026-02-13	19.1600	19.4100	18.7300	19.1900	+0.052%	52,956	+7.348%
2026-02-12	19.4500	19.5450	18.7900	19.1800	-0.312%	52,131	+7.404%
2026-02-11	19.7200	19.9500	19.1000	19.2400	-1.485%	82,207	+7.069%
2026-02-10	19.6300	20.0000	19.3300	19.5300	-0.963%	79,421	+5.479%
2026-02-09	19.8000	20.0900	19.3900	19.7200	-1.252%	118,658	+4.462%
2026-02-06	19.9200	20.3000	18.8901	19.9700	+0.859%	126,848	+3.155%
2026-02-05	19.7200	20.2550	19.6300	19.8000	-0.151%	110,130	+4.040%
2026-02-04	19.7900	20.0400	19.6100	19.8300	+1.484%	74,814	+3.883%
2026-02-03	19.4800	20.1500	19.4000	19.5400	-0.458%	87,699	+5.425%
2026-02-02	19.2100	19.8700	19.1900	19.6300	+2.186%	118,752	+4.941%
2026-01-30	19.0700	19.4000	19.0050	19.2100	+0.156%	117,959	+7.236%
2026-01-29	19.1400	19.2350	18.3700	19.1800	+2.184%	124,956	+7.404%
2026-01-28	18.8000	19.1699	18.3700	18.7700	+1.679%	150,321	+9.750%
2026-01-27	18.3800	18.5600	18.2000	18.4600	+0.545%	72,493	+11.593%
2026-01-26	18.2000	18.4200	18.0050	18.3600	+0.713%	59,282	+12.200%
2026-01-23	19.1100	19.1100	18.1600	18.2300	-4.705%	89,109	+13.001%
2026-01-22	19.0400	19.4000	19.0300	19.1300	+0.737%	95,936	+7.684%
2026-01-21	18.1400	19.0200	18.1400	18.9900	+5.266%	65,116	+8.478%
2026-01-20	18.0400	18.2400	17.9700	18.0400	-1.151%	49,063	+14.191%
2026-01-16	18.5000	18.5600	18.2000	18.2500	-1.245%	105,606	+12.877%
2026-01-15	18.0850	18.4800	18.0850	18.4800	+2.667%	118,590	+11.472%
2026-01-14	18.1400	18.1400	17.8311	18.0000	+0.334%	116,593	+14.444%
2026-01-13	17.9200	18.0500	17.6800	17.9400	+0.392%	74,151	+14.827%
2026-01-12	17.8200	17.9250	17.6300	17.8700	-0.556%	37,887	+15.277%
2026-01-09	18.3600	18.5100	17.2800	17.9700	-1.964%	70,371	+14.636%
2026-01-08	17.7800	18.4000	17.7501	18.3300	+2.574%	152,908	+12.384%
2026-01-07	17.9200	17.9200	17.6700	17.8700	-0.335%	72,498	+15.277%
2026-01-06	17.7100	17.9400	17.6200	17.9300	+0.674%	86,451	+14.891%
2026-01-05	17.5000	18.0900	17.5000	17.8100	+1.597%	98,608	+15.665%
2026-01-02	17.6200	17.7000	17.2400	17.5300	0.000%	111,041	+17.513%
2025-12-31	17.6900	17.6900	17.4350	17.5300	-0.848%	66,974	+17.513%
2025-12-30	17.9900	17.9900	17.6700	17.6800	-1.559%	58,332	+16.516%
2025-12-29	18.0300	18.0600	17.9100	17.9600	-0.333%	37,500	+14.699%
2025-12-26	18.0150	18.2100	17.9000	18.0200	-0.826%	63,998	+14.317%
2025-12-24	18.1600	18.2300	18.0050	18.1700	+0.055%	42,282	+13.374%
2025-12-23	18.0100	18.2900	17.9800	18.1600	+0.165%	54,269	+13.436%
2025-12-22	18.3600	18.5400	18.0700	18.1300	-1.574%	52,859	+13.624%
2025-12-19	18.7900	18.9200	18.2000	18.4200	-2.333%	151,508	+11.835%
2025-12-18	18.6300	19.1100	18.5300	18.8600	+1.946%	117,649	+9.226%
2025-12-17	18.5900	18.7850	18.4200	18.5000	-0.538%	78,227	+11.351%
2025-12-16	18.7400	18.9500	18.2400	18.6000	-0.482%	117,406	+10.753%
2025-12-15	18.7500	19.0000	18.6300	18.6900	-0.373%	94,719	+10.219%
2025-12-12	18.7700	18.8700	18.5600	18.7600	+0.428%	112,921	+9.808%
2025-12-11	18.5000	18.7800	18.5000	18.6800	+0.864%	102,294	+10.278%
2025-12-10	17.7200	18.5500	17.7200	18.5200	+3.637%	170,168	+11.231%
2025-12-09	17.6200	18.0800	17.6200	17.8700	+0.281%	130,676	+15.277%
2025-12-08	17.8500	18.1600	17.8200	17.8200	-0.112%	99,148	+15.600%
2025-12-05	17.9859	18.0299	17.7201	17.8400	-1.054%	60,857	+15.471%
2025-12-04	17.8000	18.0755	17.7550	18.0300	+0.783%	84,944	+14.254%
2025-12-03	17.6200	17.9600	17.3500	17.8900	+2.287%	75,607	+15.148%
2025-12-02	17.5800	17.7900	17.4250	17.4900	-0.512%	66,481	+17.782%
2025-12-01	17.3700	17.7100	17.1550	17.5800	+1.560%	63,524	+17.179%
2025-11-28	17.5200	17.6800	17.2900	17.3100	-1.199%	30,651	+19.006%
2025-11-26	17.4400	17.6700	17.3700	17.5200	-0.057%	60,769	+17.580%
2025-11-25	16.9900	17.6099	16.9900	17.5300	+3.666%	136,695	+17.513%
2025-11-24	16.9000	17.2199	16.1000	16.9100	-0.471%	110,537	+21.821%
2025-11-21	16.4500	17.1400	16.3200	16.9900	+3.220%	133,545	+21.248%
2025-11-20	16.4800	16.7600	16.4200	16.4600	+1.355%	74,604	+25.152%
2025-11-19	16.1200	16.3875	16.0600	16.2400	+0.433%	52,059	+26.847%
2025-11-18	16.2600	16.4600	16.1700	16.1700	-0.980%	50,132	+27.396%
2025-11-17	16.6900	16.9300	16.2310	16.3300	-2.566%	88,661	+26.148%
2025-11-14	16.7400	16.7800	16.3800	16.7600	-0.179%	55,814	+22.912%
2025-11-13	16.8500	17.2400	16.5350	16.7900	-0.944%	116,501	+22.692%
2025-11-12	17.0300	17.2950	16.7000	16.9500	+0.713%	97,247	+21.534%
2025-11-11	16.7900	17.0100	16.6900	16.8300	+0.119%	40,334	+22.400%
2025-11-10	16.7200	16.9400	16.6700	16.8100	+1.022%	58,965	+22.546%
2025-11-07	16.6300	16.7650	16.4400	16.6400	+0.060%	83,342	+23.798%
2025-11-06	16.7200	16.8500	16.5300	16.6300	-0.953%	74,085	+23.873%
2025-11-05	16.5900	17.0000	16.5600	16.7900	+1.696%	77,846	+22.692%
2025-11-04	16.6700	16.7800	16.4601	16.5100	-1.197%	76,989	+24.773%
2025-11-03	16.5000	16.8350	16.3750	16.7100	+1.519%	83,330	+23.279%
2025-10-31	16.6500	16.7100	16.4350	16.4600	-0.843%	86,385	+25.152%
2025-10-30	16.4500	16.9500	16.3001	16.6000	+1.096%	76,993	+24.096%
2025-10-29	16.8500	17.1400	16.2750	16.4200	-1.203%	94,964	+25.457%
2025-10-28	17.0000	17.0800	16.5700	16.6200	-2.864%	106,646	+23.947%
2025-10-27	17.5200	17.8000	17.0948	17.1100	-1.892%	165,677	+20.397%
2025-10-24	17.1300	17.6700	17.1300	17.4400	+3.501%	86,688	+18.119%
2025-10-23	16.9000	17.2999	16.8200	16.8500	-0.296%	119,681	+22.255%
2025-10-22	16.2800	17.0600	16.1100	16.9000	-3.429%	269,868	+21.893%
2025-10-21	17.3200	17.6000	17.0101	17.5000	+0.633%	185,965	+17.714%
2025-10-20	17.1000	17.6500	16.9700	17.3900	+2.475%	160,557	+18.459%
2025-10-17	16.6800	17.2650	16.3400	16.9700	+2.631%	355,724	+21.391%
2025-10-16	17.3600	17.3600	16.4600	16.5350	-5.026%	84,079	+24.584%
2025-10-15	17.8800	17.8800	17.2400	17.4100	-2.191%	59,377	+18.323%
2025-10-14	16.8100	17.8500	16.8100	17.8000	+4.891%	93,690	+15.730%
2025-10-13	16.8500	17.0450	16.4400	16.9700	+2.106%	114,812	+21.391%
2025-10-10	17.1900	17.4100	16.6200	16.6200	-3.316%	97,344	+23.947%
2025-10-09	17.3900	17.4460	16.9750	17.1900	-1.150%	100,276	+19.837%
2025-10-08	17.6200	17.7450	17.1400	17.3900	-1.305%	115,570	+18.459%
2025-10-07	17.4700	17.8600	17.1710	17.6200	+0.974%	246,933	+16.913%
2025-10-06	17.3900	17.6300	17.2900	17.4500	+1.218%	77,081	+18.052%
2025-10-03	16.8600	17.4200	16.8600	17.2400	+2.406%	73,237	+19.490%
2025-10-02	17.2600	17.2600	16.5300	16.8350	-2.632%	56,149	+22.364%
2025-10-01	17.5500	17.7000	17.0350	17.2900	-1.761%	109,655	+19.144%
2025-09-30	16.8050	17.8700	16.8050	17.6000	+3.957%	228,514	+17.045%
2025-09-29	17.1800	17.3500	16.7700	16.9300	-1.455%	75,013	+21.677%
2025-09-26	17.1800	17.2600	16.9900	17.1800	+0.409%	61,761	+19.907%
2025-09-25	17.1000	17.2200	16.8200	17.1100	-0.058%	46,408	+20.397%
2025-09-24	17.4000	17.4900	16.8780	17.1200	-1.155%	66,282	+20.327%
2025-09-23	17.5900	17.9789	17.1300	17.3200	-0.403%	121,435	+18.938%
2025-09-22	17.3600	17.5000	16.9500	17.3900	+0.231%	136,732	+18.459%
2025-09-19	17.7500	18.0070	17.2200	17.3500	-1.755%	263,788	+18.732%
2025-09-18	16.8500	17.7200	16.8500	17.6600	+6.002%	92,467	+16.648%
2025-09-17	16.3800	16.9650	16.3800	16.6600	+1.647%	308,070	+23.649%
2025-09-16	16.7300	16.7300	16.3200	16.3900	-2.032%	284,663	+25.686%
2025-09-15	16.7500	16.8500	16.6200	16.7300	+0.541%	102,634	+23.132%
2025-09-12	16.5400	16.7100	16.4600	16.6400	+0.544%	484,860	+23.798%
2025-09-11	16.3100	16.6900	16.3100	16.5500	+0.761%	176,155	+24.471%
2025-09-10	16.4600	16.5000	16.3000	16.4250	-0.273%	32,591	+25.419%
2025-09-09	16.3800	16.5000	16.3100	16.4700	+0.030%	35,009	+25.076%
2025-09-08	16.2200	16.5000	15.9100	16.4650	+2.331%	55,042	+25.114%
2025-09-05	16.5000	16.6850	16.0000	16.0900	-2.838%	60,083	+28.030%
2025-09-04	16.3300	16.6500	16.2406	16.5600	+2.033%	95,046	+24.396%
2025-09-03	16.3400	16.4500	16.1600	16.2300	-1.457%	21,887	+26.925%
2025-09-02	16.1800	16.5000	16.1500	16.4700	+0.549%	32,055	+25.076%
2025-08-29	16.4600	16.4900	16.3100	16.3800	0.000%	19,741	+25.763%
2025-08-28	16.5400	16.5400	16.2900	16.3800	-0.426%	28,905	+25.763%
2025-08-27	16.3200	16.5346	16.3200	16.4500	+0.427%	31,534	+25.228%
2025-08-26	16.0500	16.4900	15.9200	16.3800	+1.929%	38,107	+25.763%
2025-08-25	16.4500	16.4600	16.0150	16.0700	-2.606%	31,323	+28.189%
2025-08-22	15.8900	16.5300	15.3500	16.5000	+4.629%	70,021	+24.848%
2025-08-21	15.7800	15.8650	15.4400	15.7700	-0.818%	35,425	+30.628%
2025-08-20	15.8700	16.0700	15.4250	15.9000	+0.697%	28,913	+29.560%
2025-08-19	15.7500	15.9800	15.6500	15.7900	+0.032%	37,773	+30.462%
2025-08-18	15.7300	15.8000	15.5200	15.7850	+0.222%	21,759	+30.504%
2025-08-15	16.0000	16.0200	15.5200	15.7500	-1.316%	107,213	+30.794%
2025-08-14	16.0000	16.1630	15.7500	15.9600	-1.724%	75,115	+29.073%
2025-08-13	16.3200	16.5300	16.2100	16.2400	+0.062%	55,399	+26.847%
2025-08-12	15.7900	16.2700	15.7050	16.2300	+3.706%	60,337	+26.925%
2025-08-11	15.6200	15.7100	15.4950	15.6500	+0.256%	30,902	+31.629%
2025-08-08	15.5600	15.7000	15.4541	15.6100	+1.101%	38,368	+31.967%
2025-08-07	15.5000	15.5499	15.3736	15.4400	+0.488%	63,867	+33.420%
2025-08-06	15.2100	15.4200	15.1500	15.3650	+0.953%	48,030	+34.071%
2025-08-05	15.2100	15.2200	14.9000	15.2200	-0.066%	70,080	+35.348%
2025-08-04	15.1600	15.3600	15.0700	15.2300	+0.462%	51,535	+35.259%
2025-08-01	15.2800	15.3400	14.9000	15.1600	-2.571%	77,748	+35.884%
2025-07-31	15.6100	15.7400	15.4400	15.5600	-1.425%	61,757	+32.391%
2025-07-30	16.1200	16.2700	15.5800	15.7850	-1.712%	83,181	+30.504%
2025-07-29	16.6400	16.7000	15.9050	16.0600	-2.667%	42,352	+28.269%
2025-07-28	16.2500	16.5700	16.0000	16.5000	+2.357%	73,641	+24.848%
2025-07-25	16.1400	16.3500	16.0120	16.1200	+0.062%	41,996	+27.792%
2025-07-24	16.2900	16.3950	16.0300	16.1100	-0.124%	74,479	+27.871%
2025-07-23	16.1000	16.1700	15.9404	16.1300	+0.373%	46,213	+27.712%
2025-07-22	16.0900	16.3000	16.0250	16.0700	-0.310%	51,600	+28.189%
2025-07-21	16.2500	16.6000	16.0475	16.1200	-0.494%	39,219	+27.792%
2025-07-18	16.5600	16.5600	16.1411	16.2000	-1.759%	44,924	+27.160%
2025-07-17	16.2200	16.5200	16.1500	16.4900	+1.352%	49,191	+24.924%
2025-07-16	16.1400	16.3100	15.9000	16.2700	+1.371%	48,391	+26.613%
2025-07-15	16.4900	16.4900	16.0200	16.0500	-2.786%	48,536	+28.349%
2025-07-14	16.3100	16.6000	16.3100	16.5100	+1.226%	37,607	+24.773%
2025-07-11	16.6700	16.6700	16.2550	16.3100	-2.218%	42,822	+26.303%
2025-07-10	16.5400	16.8450	16.5400	16.6800	0.000%	33,628	+23.501%
2025-07-09	16.8900	16.9100	16.4800	16.6800	+0.482%	60,067	+23.501%
2025-07-08	16.6400	16.8700	16.4400	16.6000	+0.242%	76,704	+24.096%
2025-07-07	16.8900	17.0500	16.5043	16.5600	-2.588%	83,720	+24.396%
2025-07-03	16.8800	17.2900	16.7600	17.0000	+1.493%	57,134	+21.176%
2025-07-02	16.3200	16.8000	16.1900	16.7500	+3.204%	128,135	+22.985%
2025-07-01	15.8200	16.5000	15.6750	16.2300	+2.011%	81,858	+26.925%
2025-06-30	16.1100	16.3200	15.8850	15.9100	-1.180%	114,902	+29.478%
2025-06-27	16.2700	16.3250	15.8900	16.1000	-0.556%	509,453	+27.950%
2025-06-26	16.0900	17.6599	15.9200	16.1900	+1.760%	59,652	+27.239%
2025-06-25	15.7400	16.0100	15.6150	15.9100	+0.379%	88,967	+29.478%
2025-06-24	15.6100	15.9300	15.6100	15.8500	+2.324%	51,235	+29.968%
2025-06-23	14.9800	15.5150	14.9800	15.4900	+3.129%	111,017	+32.989%
2025-06-20	15.0600	15.1500	14.9500	15.0200	+0.401%	133,740	+37.150%
2025-06-18	14.8600	15.0800	14.8000	14.9600	+0.605%	52,058	+37.701%
2025-06-17	14.8900	15.0600	14.8400	14.8700	-0.999%	61,969	+38.534%
2025-06-16	15.0000	15.1000	14.9650	15.0200	+1.145%	57,124	+37.150%
2025-06-13	15.0200	15.1300	14.7900	14.8500	-2.687%	63,019	+38.721%
2025-06-12	15.1700	15.2850	14.9558	15.2600	0.000%	43,485	+34.993%
2025-06-11	15.3500	15.3500	15.1150	15.2600	-0.196%	44,541	+34.993%
2025-06-10	15.2600	15.3300	15.0642	15.2900	+0.858%	41,001	+34.729%
2025-06-09	15.1100	15.2500	14.9950	15.1600	+1.202%	60,310	+35.884%
2025-06-06	14.7500	15.0200	14.7433	14.9800	+2.955%	105,622	+37.517%
2025-06-05	14.5200	14.6350	14.3900	14.5500	+0.345%	48,312	+41.581%
2025-06-04	14.7000	14.7226	14.3500	14.5000	-0.821%	59,783	+42.069%
2025-06-03	14.4500	14.7260	14.3500	14.6200	+1.037%	54,971	+40.903%
2025-06-02	14.5700	14.5800	14.3500	14.4700	-1.161%	50,038	+42.364%
2025-05-30	14.6600	14.7600	14.5750	14.6400	-0.340%	49,789	+40.710%
2025-05-29	14.8500	14.8600	14.5100	14.6900	-0.542%	76,552	+40.231%
2025-05-28	14.8600	16.3400	14.7050	14.7700	-0.472%	53,655	+39.472%
2025-05-27	14.8300	14.9800	14.5128	14.8400	+0.952%	52,615	+38.814%
2025-05-23	14.5600	14.8183	14.5600	14.7000	-0.877%	68,163	+40.136%
2025-05-22	14.8700	15.0100	14.8000	14.8300	-0.869%	62,380	+38.908%
2025-05-21	15.3200	15.3400	14.9000	14.9600	-3.546%	60,695	+37.701%
2025-05-20	15.5900	15.7500	15.3990	15.5100	-0.577%	43,607	+32.818%
2025-05-19	15.5000	15.6100	14.4500	15.6000	-0.574%	45,339	+32.051%
2025-05-16	15.9700	16.1500	15.4500	15.6900	-2.060%	93,764	+31.294%
2025-05-15	15.8000	16.0400	15.4500	16.0200	+1.457%	99,827	+28.589%
2025-05-14	15.8100	15.9090	15.6900	15.7900	-0.379%	121,638	+30.462%
2025-05-13	15.8000	15.9500	15.7500	15.8500	+0.444%	103,300	+29.968%
2025-05-12	15.9000	16.0000	15.5700	15.7800	+1.741%	91,296	+30.545%
2025-05-09	15.7300	15.8301	15.3056	15.5100	-1.147%	82,771	+32.818%
2025-05-08	15.6900	15.8700	15.5300	15.6900	+0.641%	44,811	+31.294%
2025-05-07	15.9100	15.9300	15.5200	15.5900	-0.320%	41,780	+32.136%
2025-05-06	15.6800	15.8500	15.0000	15.6400	-1.138%	37,437	+31.714%
2025-05-05	15.5020	15.9750	15.5000	15.8200	+0.572%	70,401	+30.215%
2025-05-02	15.3400	15.7700	15.2550	15.7300	+4.241%	81,100	+30.960%
2025-05-01	15.2600	15.4889	14.9300	15.0900	-1.949%	78,369	+36.514%
2025-04-30	15.1100	15.4800	14.6100	15.3900	+0.918%	117,978	+33.853%
2025-04-29	15.0300	15.3000	14.9031	15.2500	+0.395%	101,453	+35.082%
2025-04-28	14.5900	15.2889	14.4000	15.1900	+5.523%	141,543	+35.616%
2025-04-25	13.8000	14.7600	13.8000	14.3950	+4.161%	233,605	+43.105%
2025-04-24	13.5300	13.9050	13.0800	13.8200	+2.295%	157,138	+49.059%
2025-04-23	13.1000	13.6350	13.1000	13.5100	+4.891%	254,299	+52.480%
2025-04-22	12.7900	13.3000	12.7900	12.8800	+2.303%	563,941	+59.938%
2025-04-21	13.0500	13.1700	12.3900	12.5900	-4.766%	387,725	+63.622%
2025-04-17	13.0200	13.4750	13.0001	13.2200	+1.380%	41,871	+55.825%
2025-04-16	13.7800	13.7800	12.8400	13.0400	+1.007%	309,593	+57.975%
2025-04-15	12.5300	13.0800	12.5300	12.9100	+2.623%	49,497	+59.566%
2025-04-14	13.1750	13.1750	12.3500	12.5800	+1.207%	93,078	+63.752%

.dark-mode .hlPBx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlPBx3{ color: #333333; background-color: white; border: 2px solid #333333; }BWBBridgewater Bancshares, Inc. Common Stockstock NASDAQ

BWB
Bridgewater Bancshares, Inc. Common Stock
stock NASDAQ