Bridgewater Bancshares In... (BWB)
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 |