Bridgewater Bancshares In...

NASDAQ: BWB · Real-Time Price · USD
15.52
-0.44 (-2.76%)
At close: Aug 15, 2025, 3:59 PM
15.54
0.13%
After-hours: Aug 15, 2025, 04:23 PM EDT

BWB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 15, 2025 16.00 16.02 15.52 15.75 15.75 -1.32% 148,760
Aug 14, 2025 16.00 16.16 15.75 15.96 15.96 -1.72% 75,115
Aug 13, 2025 16.32 16.53 16.21 16.24 16.24 0.06% 55,399
Aug 12, 2025 15.79 16.27 15.71 16.23 16.23 3.71% 60,337
Aug 11, 2025 15.62 15.71 15.50 15.65 15.65 0.26% 30,902
Aug 8, 2025 15.56 15.70 15.45 15.61 15.61 1.10% 38,400
Aug 7, 2025 15.50 15.55 15.37 15.44 15.44 0.46% 63,900
Aug 6, 2025 15.21 15.42 15.15 15.37 15.37 0.99% 48,030
Aug 5, 2025 15.21 15.22 14.90 15.22 15.22 -0.07% 70,100
Aug 4, 2025 15.16 15.36 15.07 15.23 15.23 0.46% 51,535
Aug 1, 2025 15.28 15.34 14.90 15.16 15.16 -2.57% 77,748
Jul 31, 2025 15.61 15.74 15.44 15.56 15.56 -1.46% 61,800
Jul 30, 2025 16.12 16.27 15.58 15.79 15.79 -1.68% 83,200
Jul 29, 2025 16.64 16.70 15.91 16.06 16.06 -2.67% 42,400
Jul 28, 2025 16.25 16.57 16.00 16.50 16.50 2.36% 73,641
Jul 25, 2025 16.14 16.35 16.01 16.12 16.12 0.06% 42,000
Jul 24, 2025 16.29 16.40 16.03 16.11 16.11 -0.12% 74,500
Jul 23, 2025 16.10 16.17 15.94 16.13 16.13 0.37% 46,213
Jul 22, 2025 16.09 16.30 16.02 16.07 16.07 -0.31% 51,600
Jul 21, 2025 16.25 16.60 16.05 16.12 16.12 -0.49% 39,219