NASDAQ : BWB
Bridgewater Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 20.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 568.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bridgewater Bancshares, Inc. (BWB) closed at 20.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.46 | 21.01 | 20.13 | 20.21 | 139,322 | -0.64% |
| 2026-10-29 | 20.62 | 20.76 | 20.29 | 20.34 | 150,960 | -0.25% |
| 2026-10-28 | 20.41 | 20.64 | 20.14 | 20.39 | 105,686 | -0.15% |
| 2026-10-27 | 20.72 | 20.74 | 20.34 | 20.42 | 89,670 | -0.78% |
| 2026-10-26 | 20.66 | 20.83 | 20.55 | 20.58 | 101,967 | +0.00% |
| 2026-10-23 | 20.5 | 20.99 | 20.41 | 20.58 | 134,146 | -0.44% |
| 2026-10-22 | 20.04 | 20.835 | 20.04 | 20.67 | 139,328 | +2.68% |
| 2026-10-21 | 20.71 | 21.245 | 20.1 | 20.13 | 155,446 | -2.33% |
| 2026-10-20 | 20.41 | 20.91 | 20.41 | 20.61 | 101,372 | +1.38% |
| 2026-10-19 | 20.48 | 20.555 | 20.25 | 20.33 | 78,004 | -1.31% |
| 2026-10-16 | 20.43 | 20.8 | 20.43 | 20.6 | 147,359 | +1.13% |
| 2026-10-15 | 20.38 | 20.53 | 20.2 | 20.37 | 53,320 | +1.04% |
| 2026-10-14 | 20.09 | 20.43 | 20.03 | 20.16 | 198,316 | -1.03% |
| 2026-10-13 | 20.48 | 20.61 | 20.18 | 20.37 | 64,629 | -0.24% |
| 2026-10-12 | 20.18 | 20.535 | 20.18 | 20.42 | 54,786 | +0.84% |
| 2026-10-09 | 20.28 | 20.4 | 20.17 | 20.25 | 45,277 | -0.64% |
| 2026-10-08 | 20.06 | 20.495 | 20.06 | 20.38 | 67,597 | +0.84% |
| 2026-10-07 | 20.15 | 20.3 | 19.69 | 20.21 | 86,649 | -0.79% |
| 2026-10-06 | 20.52 | 20.6 | 20.34 | 20.37 | 85,737 | -0.29% |
| 2026-10-05 | 20.61 | 20.99 | 20.34 | 20.43 | 142,605 | -1.35% |
| 2026-10-02 | 20.62 | 20.88 | 20.54 | 20.71 | 71,062 | +1.42% |
| 2026-10-01 | 20.17 | 20.47 | 19.72 | 20.42 | 107,378 | +1.24% |
| 2026-09-30 | 20.31 | 20.31 | 20 | 20.17 | 83,257 | -0.40% |
| 2026-09-29 | 20.63 | 20.71 | 20.18 | 20.25 | 97,713 | -1.84% |
| 2026-09-28 | 20.95 | 20.95 | 20.52 | 20.63 | 75,241 | -0.67% |
| 2026-09-25 | 20.69 | 20.88 | 20.43 | 20.77 | 57,427 | +0.44% |
| 2026-09-24 | 20.55 | 20.765 | 20.36 | 20.68 | 85,555 | +0.98% |
| 2026-09-23 | 20.76 | 20.85 | 20.45 | 20.48 | 91,935 | -1.68% |
| 2026-09-22 | 21.11 | 21.53 | 20.421 | 20.83 | 100,807 | -0.43% |
| 2026-09-21 | 20.79 | 21.07 | 20.66 | 20.92 | 142,268 | +0.63% |
| 2026-09-18 | 20.75 | 20.92 | 20.52 | 20.79 | 245,197 | -0.48% |
| 2026-09-17 | 21.11 | 21.5 | 20.82 | 20.89 | 117,463 | +0.10% |
| 2026-09-16 | 21.29 | 21.29 | 20.69 | 20.87 | 139,986 | -1.60% |
| 2026-09-15 | 21.36 | 21.54 | 21.14 | 21.21 | 113,293 | -0.84% |
| 2026-09-14 | 21.38 | 21.63 | 21.32 | 21.39 | 78,336 | +0.00% |
| 2026-09-11 | 21.57 | 21.57 | 21.03 | 21.39 | 53,439 | +0.00% |
| 2026-09-10 | 21.17 | 21.39 | 21.01 | 21.39 | 74,289 | +0.56% |
| 2026-09-09 | 21.22 | 21.552 | 21.09 | 21.27 | 95,157 | -0.65% |
| 2026-09-08 | 21.73 | 22 | 21.37 | 21.41 | 112,726 | -2.01% |
| 2026-09-04 | 21.37 | 21.96 | 21.37 | 21.85 | 56,094 | +1.44% |
| 2026-09-03 | 21.54 | 22.11 | 21.391 | 21.54 | 73,221 | +0.94% |
| 2026-09-02 | 20.98 | 21.53 | 20.9 | 21.34 | 138,978 | +2.01% |
| 2026-09-01 | 20.95 | 21.31 | 20.82 | 20.92 | 90,091 | -0.71% |
| 2026-08-31 | 21.25 | 21.317 | 21.055 | 21.07 | 80,091 | -1.17% |
| 2026-08-28 | 21.28 | 21.64 | 21 | 21.32 | 118,409 | +0.00% |
| 2026-08-27 | 21.12 | 21.34 | 21 | 21.32 | 78,267 | +0.76% |
| 2026-08-26 | 21.08 | 21.295 | 20.89 | 21.16 | 98,106 | +0.19% |
| 2026-08-25 | 21.66 | 21.77 | 21.1 | 21.12 | 78,429 | -2.58% |
| 2026-08-24 | 21.69 | 21.95 | 21.38 | 21.68 | 152,240 | +0.23% |
| 2026-08-21 | 21.74 | 21.77 | 21.36 | 21.63 | 187,989 | +0.37% |
| 2026-08-20 | 21.43 | 21.6 | 21.235 | 21.55 | 135,998 | -0.28% |
| 2026-08-19 | 22.48 | 22.48 | 21.5 | 21.61 | 195,996 | -3.31% |
| 2026-08-18 | 22.36 | 22.5 | 22.22 | 22.35 | 154,892 | +0.09% |
| 2026-08-17 | 22.1 | 22.52 | 22.1 | 22.33 | 193,494 | +0.45% |
| 2026-08-14 | 22.17 | 22.48 | 22.1 | 22.23 | 173,032 | -0.04% |
| 2026-08-13 | 22 | 22.62 | 21.79 | 22.24 | 287,675 | +1.04% |
| 2026-08-12 | 21.71 | 22.025 | 21.61 | 22.01 | 154,713 | +1.38% |
| 2026-08-11 | 21.5 | 21.826 | 21.295 | 21.71 | 128,524 | +1.16% |
| 2026-08-10 | 21.49 | 21.6 | 21.23 | 21.46 | 222,882 | -0.83% |
| 2026-08-07 | 21.29 | 21.695 | 21.05 | 21.64 | 184,383 | +1.88% |
| 2026-08-06 | 21.595 | 21.61 | 20.99 | 21.24 | 227,534 | +0.81% |
| 2026-08-05 | 21.06 | 21.175 | 20.79 | 21.07 | 302,931 | +0.52% |
| 2026-08-04 | 20.78 | 21.195 | 20.556 | 20.96 | 242,140 | +0.91% |
| 2026-08-03 | 20.85 | 21.163 | 20.6 | 20.77 | 221,376 | +1.42% |
| 2026-07-31 | 20.46 | 20.57 | 20.11 | 20.48 | 169,056 | -0.10% |
| 2026-07-30 | 20.82 | 20.888 | 20.38 | 20.5 | 154,694 | -1.49% |
| 2026-07-29 | 20.81 | 21.08 | 20.75 | 20.81 | 125,078 | -0.90% |
| 2026-07-28 | 20.78 | 21.26 | 20.69 | 21 | 137,787 | +1.74% |
| 2026-07-27 | 20.98 | 21.08 | 20.61 | 20.64 | 172,760 | -0.67% |
| 2026-07-24 | 20.49 | 21.175 | 19.8 | 20.78 | 173,356 | +1.76% |
| 2026-07-23 | 20.67 | 20.73 | 20.3 | 20.42 | 296,370 | -1.50% |
| 2026-07-22 | 20.77 | 21.015 | 20 | 20.73 | 332,730 | -5.30% |
| 2026-07-21 | 21.83 | 22.08 | 21.05 | 21.89 | 149,632 | -0.27% |
| 2026-07-20 | 21.96 | 22.11 | 21.86 | 21.95 | 136,708 | -0.50% |
| 2026-07-17 | 22.26 | 22.38 | 21.905 | 22.06 | 104,116 | -1.91% |
| 2026-07-16 | 21.88 | 22.59 | 21.615 | 22.49 | 161,814 | +3.12% |
| 2026-07-15 | 21.5 | 21.9 | 21.5 | 21.81 | 133,212 | +1.21% |
| 2026-07-14 | 21.52 | 21.805 | 21.485 | 21.55 | 177,606 | +0.23% |
| 2026-07-13 | 21.43 | 21.64 | 21.395 | 21.5 | 150,995 | +0.19% |
| 2026-07-10 | 21.35 | 21.87 | 21.245 | 21.46 | 139,912 | +0.61% |
| 2026-07-09 | 21.13 | 21.51 | 21.04 | 21.33 | 151,386 | +1.19% |
| 2026-07-08 | 21.17 | 21.2 | 20.79 | 21.08 | 116,784 | -0.61% |
| 2026-07-07 | 21.68 | 21.91 | 21.14 | 21.21 | 210,366 | -1.71% |
| 2026-07-06 | 21.46 | 21.8 | 21.22 | 21.58 | 182,075 | +0.56% |
| 2026-07-02 | 21.71 | 21.84 | 21.26 | 21.46 | 163,438 | -1.01% |
| 2026-07-01 | 21.14 | 21.76 | 21 | 21.68 | 159,665 | +3.04% |
| 2026-06-30 | 21.09 | 21.23 | 20.825 | 21.04 | 198,234 | -0.14% |
| 2026-06-29 | 20.83 | 21.19 | 20.65 | 21.07 | 335,722 | +1.10% |
| 2026-06-26 | 20.55 | 21.01 | 20.41 | 20.84 | 1,013,815 | +1.12% |
| 2026-06-25 | 20.43 | 20.69 | 20.32 | 20.61 | 314,660 | +0.39% |
| 2026-06-24 | 20.49 | 20.76 | 20.41 | 20.53 | 470,151 | +0.44% |
| 2026-06-23 | 19.98 | 20.47 | 19.93 | 20.44 | 463,321 | +2.56% |
| 2026-06-22 | 19.69 | 20 | 19.615 | 19.93 | 201,701 | +0.96% |
| 2026-06-18 | 19.62 | 20 | 19.5 | 19.74 | 356,587 | +1.08% |
| 2026-06-17 | 19.94 | 20.01 | 19.26 | 19.53 | 308,644 | -2.11% |
| 2026-06-16 | 19.58 | 19.97 | 19.53 | 19.95 | 225,673 | +2.68% |
| 2026-06-15 | 20 | 20.11 | 19.365 | 19.43 | 206,214 | -2.85% |
| 2026-06-12 | 19.83 | 20 | 19.68 | 20 | 264,170 | +1.42% |
| 2026-06-11 | 19.73 | 19.84 | 19.39 | 19.72 | 172,846 | +0.46% |
| 2026-06-10 | 19.7 | 19.98 | 19.59 | 19.63 | 131,768 | +0.26% |
| 2026-06-09 | 19.48 | 19.94 | 19.48 | 19.58 | 139,388 | +0.82% |
| 2026-06-08 | 19.28 | 19.62 | 19.28 | 19.42 | 147,340 | +0.88% |
| 2026-06-05 | 19.08 | 19.54 | 18.95 | 19.25 | 122,569 | +0.89% |
| 2026-06-04 | 18.73 | 19.09 | 18.65 | 19.08 | 52,573 | +3.58% |
| 2026-06-03 | 19.1 | 19.1 | 18.405 | 18.42 | 77,696 | -2.80% |
| 2026-06-02 | 18.61 | 19.255 | 18.44 | 18.95 | 46,097 | +1.34% |
| 2026-06-01 | 18.71 | 18.95 | 18.48 | 18.7 | 50,488 | -0.85% |
| 2026-05-29 | 18.88 | 19.04 | 18.86 | 18.86 | 71,839 | -0.63% |
| 2026-05-28 | 18.74 | 18.98 | 18.6 | 18.98 | 43,082 | +0.85% |
| 2026-05-27 | 19 | 19.49 | 18.775 | 18.82 | 58,215 | -0.95% |
| 2026-05-26 | 18.77 | 19.34 | 18.668 | 19 | 121,629 | +1.50% |
| 2026-05-22 | 18.87 | 18.895 | 18.64 | 18.72 | 51,371 | -0.48% |
| 2026-05-21 | 18.47 | 18.86 | 17.96 | 18.81 | 101,757 | +0.80% |
| 2026-05-20 | 18.34 | 18.795 | 18.3 | 18.66 | 76,756 | +1.74% |
| 2026-05-19 | 18.2 | 18.54 | 18.09 | 18.34 | 63,466 | +0.11% |
| 2026-05-18 | 18.14 | 18.5 | 18.14 | 18.32 | 95,890 | +1.83% |
| 2026-05-15 | 18.1 | 18.24 | 17.95 | 17.99 | 67,973 | -1.10% |
| 2026-05-14 | 18.2 | 18.465 | 18.02 | 18.19 | 45,963 | +0.33% |
| 2026-05-13 | 18.04 | 18.445 | 18.02 | 18.13 | 42,783 | -0.60% |
| 2026-05-12 | 17.93 | 18.26 | 17.78 | 18.24 | 62,413 | +1.36% |