Bridgewater Bancshares In... (BWBBP)
NASDAQ: BWBBP
· Real-Time Price · USD
21.34
0.34 (1.62%)
At close: Oct 01, 2025, 3:57 PM
21.54
0.95%
After-hours: Oct 01, 2025, 04:04 PM EDT
BWBBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.00 | 1.14% | 1 |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 1 |
| Sep 26, 2025 | 21.75 | 21.80 | 21.00 | 21.00 | 21.00 | -0.99% | 3,334 |
| Sep 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.00% | 1 |
| Sep 24, 2025 | 21.40 | 21.66 | 20.33 | 21.21 | 21.21 | -0.89% | 7,580 |
| Sep 23, 2025 | 21.64 | 21.64 | 21.40 | 21.40 | 21.40 | 0.00% | 2,300 |
| Sep 22, 2025 | 22.48 | 22.48 | 21.29 | 21.40 | 21.40 | 0.85% | 6,131 |
| Sep 19, 2025 | 21.00 | 21.22 | 20.99 | 21.22 | 21.22 | 1.10% | 7,200 |
| Sep 18, 2025 | 20.55 | 20.99 | 20.55 | 20.99 | 20.99 | 2.19% | 16,536 |
| Sep 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.03% | 429 |
| Sep 16, 2025 | 20.92 | 20.92 | 20.24 | 20.33 | 20.33 | 1.25% | 4,500 |
| Sep 15, 2025 | 20.96 | 20.96 | 19.99 | 20.08 | 20.08 | 0.10% | 4,146 |
| Sep 12, 2025 | 20.50 | 20.85 | 20.06 | 20.06 | 20.06 | -0.50% | 2,047 |
| Sep 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.00% | 61 |
| Sep 10, 2025 | 20.20 | 20.20 | 20.09 | 20.16 | 20.16 | 0.55% | 1,634 |
| Sep 9, 2025 | 19.99 | 20.05 | 19.91 | 20.05 | 20.05 | 0.75% | 3,500 |
| Sep 8, 2025 | 20.29 | 20.29 | 19.79 | 19.90 | 19.90 | 1.48% | 5,800 |
| Sep 5, 2025 | 19.32 | 19.74 | 19.32 | 19.61 | 19.61 | 1.45% | 4,733 |
| Sep 4, 2025 | 19.49 | 19.49 | 19.29 | 19.33 | 19.33 | -0.62% | 2,600 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.41% | 300 |
Page 1 of 52