Bridgewater Bancshares In... (BWB)
NASDAQ: BWB
· Real-Time Price · USD
16.09
-0.47 (-2.84%)
At close: Sep 05, 2025, 3:59 PM
16.09
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.50 | 16.68 | 16.00 | 16.09 | 16.09 | -2.84% | 60,083 |
| Sep 4, 2025 | 16.33 | 16.65 | 16.24 | 16.56 | 16.56 | 2.03% | 95,046 |
| Sep 3, 2025 | 16.34 | 16.45 | 16.16 | 16.23 | 16.23 | -1.46% | 21,900 |
| Sep 2, 2025 | 16.18 | 16.50 | 16.15 | 16.47 | 16.47 | 0.55% | 32,100 |
| Aug 29, 2025 | 16.46 | 16.49 | 16.31 | 16.38 | 16.38 | 0.00% | 19,741 |
| Aug 28, 2025 | 16.54 | 16.54 | 16.29 | 16.38 | 16.38 | -0.43% | 28,905 |
| Aug 27, 2025 | 16.32 | 16.53 | 16.32 | 16.45 | 16.45 | 0.43% | 31,534 |
| Aug 26, 2025 | 16.05 | 16.49 | 15.92 | 16.38 | 16.38 | 1.93% | 38,107 |
| Aug 25, 2025 | 16.45 | 16.46 | 16.02 | 16.07 | 16.07 | -2.61% | 31,323 |
| Aug 22, 2025 | 15.89 | 16.53 | 15.35 | 16.50 | 16.50 | 4.63% | 70,021 |
| Aug 21, 2025 | 15.78 | 15.87 | 15.44 | 15.77 | 15.77 | -0.82% | 35,425 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.43 | 15.90 | 15.90 | 0.70% | 28,913 |
| Aug 19, 2025 | 15.75 | 15.98 | 15.65 | 15.79 | 15.79 | 0.00% | 37,800 |
| Aug 18, 2025 | 15.73 | 15.80 | 15.52 | 15.79 | 15.79 | 0.25% | 21,800 |
| Aug 15, 2025 | 16.00 | 16.02 | 15.52 | 15.75 | 15.75 | -1.32% | 107,213 |
| 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 |