Bridgewater Bancshares In... (BWBBP)
NASDAQ: BWBBP
· Real-Time Price · USD
19.86
0.48 (2.48%)
At close: Aug 18, 2025, 3:45 PM
19.86
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
BWBBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.88% | 324 |
| Aug 15, 2025 | 19.59 | 19.59 | 19.38 | 19.38 | 19.38 | -2.37% | 1,900 |
| Aug 14, 2025 | 19.89 | 19.89 | 19.80 | 19.85 | 19.48 | -0.15% | 1,522 |
| Aug 13, 2025 | 20.18 | 20.18 | 19.86 | 19.88 | 19.51 | -1.63% | 1,427 |
| Aug 12, 2025 | 19.70 | 20.21 | 19.70 | 20.21 | 19.83 | 1.30% | 1,017 |
| Aug 11, 2025 | 20.04 | 20.04 | 19.25 | 19.95 | 19.58 | -1.97% | 5,842 |
| Aug 8, 2025 | 20.43 | 20.43 | 20.35 | 20.35 | 19.97 | -1.17% | 432 |
| Aug 7, 2025 | 20.19 | 20.59 | 20.19 | 20.59 | 20.21 | 2.95% | 1,440 |
| Aug 6, 2025 | 20.50 | 20.80 | 19.89 | 20.00 | 19.63 | -4.76% | 5,517 |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 0.19% | 2,122 |
| Aug 4, 2025 | 19.96 | 22.00 | 19.96 | 20.96 | 20.57 | 5.38% | 14,100 |
| Aug 1, 2025 | 19.63 | 19.89 | 19.63 | 19.89 | 19.52 | 2.68% | 3,100 |
| Jul 31, 2025 | 19.90 | 20.00 | 19.37 | 19.37 | 19.01 | -2.57% | 12,308 |
| Jul 30, 2025 | 19.84 | 20.00 | 19.83 | 19.88 | 19.51 | 0.35% | 2,200 |
| Jul 29, 2025 | 19.89 | 19.99 | 19.70 | 19.81 | 19.44 | -0.40% | 6,842 |
| Jul 28, 2025 | 19.59 | 19.89 | 19.59 | 19.89 | 19.52 | 1.79% | 5,632 |
| Jul 25, 2025 | 19.43 | 19.55 | 19.41 | 19.54 | 19.17 | 0.88% | 3,200 |
| Jul 24, 2025 | 19.26 | 19.37 | 19.26 | 19.37 | 19.01 | 0.62% | 2,200 |
| Jul 23, 2025 | 19.25 | 19.28 | 19.12 | 19.25 | 18.89 | 0.00% | 3,000 |
| Jul 22, 2025 | 19.21 | 19.25 | 19.21 | 19.25 | 18.89 | 0.05% | 4,400 |