Bridgewater Bancshares In... (BWB)
NASDAQ: BWB
· Real-Time Price · USD
17.08
-0.03 (-0.18%)
At close: Sep 26, 2025, 1:11 PM
BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.10 | 17.22 | 16.82 | 17.11 | 17.11 | -0.06% | 46,408 |
| Sep 24, 2025 | 17.40 | 17.49 | 16.88 | 17.12 | 17.12 | -1.15% | 66,300 |
| Sep 23, 2025 | 17.59 | 17.98 | 17.13 | 17.32 | 17.32 | -0.40% | 121,435 |
| Sep 22, 2025 | 17.36 | 17.50 | 16.95 | 17.39 | 17.39 | 0.23% | 136,732 |
| Sep 19, 2025 | 17.75 | 18.01 | 17.22 | 17.35 | 17.35 | -1.76% | 263,800 |
| Sep 18, 2025 | 16.85 | 17.72 | 16.85 | 17.66 | 17.66 | 6.00% | 92,467 |
| Sep 17, 2025 | 16.38 | 16.97 | 16.38 | 16.66 | 16.66 | 1.65% | 308,100 |
| Sep 16, 2025 | 16.73 | 16.73 | 16.32 | 16.39 | 16.39 | -2.03% | 284,663 |
| Sep 15, 2025 | 16.75 | 16.85 | 16.62 | 16.73 | 16.73 | 0.54% | 102,634 |
| Sep 12, 2025 | 16.54 | 16.71 | 16.46 | 16.64 | 16.64 | 0.54% | 484,900 |
| Sep 11, 2025 | 16.31 | 16.69 | 16.31 | 16.55 | 16.55 | 0.73% | 176,200 |
| Sep 10, 2025 | 16.46 | 16.50 | 16.30 | 16.43 | 16.43 | -0.24% | 32,600 |
| Sep 9, 2025 | 16.38 | 16.50 | 16.31 | 16.47 | 16.47 | 0.00% | 35,009 |
| Sep 8, 2025 | 16.22 | 16.50 | 15.91 | 16.47 | 16.47 | 2.36% | 55,042 |
| Sep 5, 2025 | 16.50 | 16.68 | 16.00 | 16.09 | 16.09 | -2.84% | 60,100 |
| 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 |