Bridgewater Bancshares In... (BWB)

AI Score

Unlock

12.30

-0.30 (-2.38%)

At close: Apr 11, 2025, 3:59 PM

12.43

1.06%

After-hours: Apr 11, 2025, 04:05 PM EDT

Bridgewater Bancshares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	12.88	12.86	12.95	12.93	12.30	12.28	12.43	12.41	-1.35%	52,355
Apr 10, 2025	12.83	12.83	13.09	13.09	12.39	12.39	12.60	12.60	-4.04%	52,600
Apr 9, 2025	12.62	12.62	13.74	13.74	12.36	12.36	13.13	13.13	3.39%	58,900
Apr 8, 2025	13.07	13.07	13.46	13.46	12.48	12.48	12.70	12.70	-0.31%	68,901
Apr 7, 2025	12.06	12.06	12.93	12.93	11.93	11.93	12.74	12.74	3.66%	70,900
Apr 4, 2025	12.56	12.56	12.62	12.62	12.10	12.10	12.29	12.29	-4.73%	124,833
Apr 3, 2025	13.59	13.59	13.59	13.59	12.88	12.88	12.90	12.90	-7.59%	50,300
Apr 2, 2025	13.74	13.74	13.97	13.97	13.73	13.73	13.96	13.96	0.22%	28,501
Apr 1, 2025	13.77	13.77	14.10	14.10	13.61	13.61	13.93	13.93	0.29%	28,500
Mar 31, 2025	13.84	13.84	13.98	13.98	13.76	13.76	13.89	13.89	-0.22%	39,600
Mar 28, 2025	14.01	14.01	14.09	14.09	13.82	13.82	13.92	13.92	-1.14%	29,400
Mar 27, 2025	14.01	14.01	14.14	14.14	13.90	13.90	14.08	14.08	0.79%	31,600
Mar 26, 2025	14.31	14.31	14.31	14.31	13.88	13.88	13.97	13.97	1.60%	27,800
Mar 25, 2025	13.85	13.85	14.60	14.60	13.75	13.75	13.75	13.75	-1.22%	42,000
Mar 24, 2025	13.96	13.96	14.22	14.22	13.90	13.90	13.92	13.92	0.87%	30,034
Mar 21, 2025	13.84	13.84	13.98	13.98	13.75	13.75	13.80	13.80	-1.57%	109,500
Mar 20, 2025	13.94	13.94	14.16	14.16	13.94	13.94	14.02	14.02	-0.57%	30,547
Mar 19, 2025	13.99	13.99	14.23	14.23	13.96	13.96	14.10	14.10	0.50%	34,315
Mar 18, 2025	13.95	13.95	14.14	14.14	13.83	13.83	14.03	14.03	0.57%	29,700
Mar 17, 2025	13.85	13.85	14.01	14.01	13.84	13.84	13.95	13.95	0.36%	25,400
Mar 14, 2025	13.84	13.84	13.94	13.94	13.78	13.78	13.90	13.90	1.31%	27,547
Mar 13, 2025	13.93	13.93	14.09	14.09	13.70	13.70	13.72	13.72	-1.15%	27,500
Mar 12, 2025	13.70	13.70	14.19	14.19	13.52	13.52	13.88	13.88	1.83%	52,235
Mar 11, 2025	13.74	13.74	13.81	13.81	13.52	13.52	13.63	13.63	-0.58%	56,300
Mar 10, 2025	13.81	13.81	13.98	13.98	13.58	13.58	13.71	13.71	-2.07%	48,248
Mar 7, 2025	13.82	13.82	14.21	14.21	13.66	13.66	14.00	14.00	1.01%	57,843
Mar 6, 2025	13.66	13.66	14.14	14.14	13.60	13.60	13.86	13.86	0.80%	58,400
Mar 5, 2025	13.98	13.98	13.98	13.98	13.66	13.66	13.75	13.75	-0.79%	32,841
Mar 4, 2025	14.32	14.32	14.32	14.32	13.86	13.86	13.86	13.86	-3.82%	38,600
Mar 3, 2025	14.51	14.51	14.67	14.67	14.35	14.35	14.41	14.41	-0.62%	30,815
Feb 28, 2025	14.38	14.38	14.51	14.51	14.31	14.31	14.50	14.50	1.61%	22,726
Feb 27, 2025	14.21	14.21	14.36	14.36	14.21	14.21	14.27	14.27	0.00%	24,900
Feb 26, 2025	14.14	14.14	14.34	14.34	14.06	14.06	14.27	14.27	0.99%	32,200
Feb 25, 2025	14.10	14.10	14.41	14.41	14.08	14.08	14.13	14.13	0.78%	59,600
Feb 24, 2025	14.13	14.13	14.21	14.21	14.02	14.02	14.02	14.02	-0.43%	72,500
Feb 21, 2025	14.48	14.48	14.48	14.48	14.03	14.03	14.08	14.08	-1.61%	66,500
Feb 20, 2025	14.48	14.48	14.48	14.48	14.16	14.16	14.31	14.31	-1.58%	49,633
Feb 19, 2025	14.59	14.59	14.61	14.61	14.45	14.45	14.54	14.54	-1.22%	44,310
Feb 18, 2025	14.79	14.79	15.01	15.01	14.68	14.68	14.72	14.72	-1.01%	57,700
Feb 14, 2025	14.85	14.85	15.11	15.11	14.68	14.68	14.87	14.87	0.81%	65,400
Feb 13, 2025	14.88	14.88	14.88	14.88	14.68	14.68	14.75	14.75	-0.20%	49,374
Feb 12, 2025	14.96	14.96	15.00	15.00	14.78	14.78	14.78	14.78	-2.83%	25,628
Feb 11, 2025	14.88	14.88	15.29	15.29	14.85	14.85	15.21	15.21	1.54%	65,000
Feb 10, 2025	15.16	15.16	15.16	15.16	14.89	14.89	14.98	14.98	0.20%	55,017
Feb 7, 2025	15.09	15.09	15.09	15.09	14.74	14.74	14.95	14.95	-1.12%	48,134
Feb 6, 2025	14.61	14.61	15.16	15.16	14.61	14.61	15.12	15.12	3.49%	162,819
Feb 5, 2025	14.30	14.30	14.69	14.69	14.07	14.07	14.61	14.61	2.53%	57,647
Feb 4, 2025	13.79	13.79	14.25	14.25	13.74	13.74	14.25	14.25	3.41%	37,304
Feb 3, 2025	13.80	13.80	13.94	13.94	13.70	13.70	13.78	13.78	-2.41%	36,000
Jan 31, 2025	14.15	14.15	14.43	14.43	14.03	14.03	14.12	14.12	-0.70%	52,400