Bridgewater Bancshares In... (BWBBP)
19.00
0.05 (0.26%)
At close: Apr 01, 2025, 3:01 PM
Bridgewater Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.99 | 19.00 | 18.95 | 18.95 | -0.01 | -0.05% | 1,258 |
| Mar 28, 2025 | 19.00 | 19.10 | 18.95 | 18.96 | -0.04 | -0.21% | 1,170 |
| Mar 27, 2025 | 19.00 | 19.00 | 18.97 | 19.00 | 0.00 | 0.00% | 1,071 |
| Mar 26, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 0.00 | 0.00% | 800 |
| Mar 25, 2025 | 19.01 | 19.10 | 19.00 | 19.00 | -0.19 | -0.99% | 7,100 |
| Mar 24, 2025 | 19.10 | 19.28 | 19.10 | 19.19 | 0.14 | 0.73% | 549 |
| Mar 21, 2025 | 19.07 | 19.07 | 19.05 | 19.05 | 0.00 | 0.00% | 500 |
| Mar 20, 2025 | 19.05 | 19.23 | 19.05 | 19.05 | -0.07 | -0.37% | 2,808 |
| Mar 19, 2025 | 19.17 | 19.19 | 19.12 | 19.12 | -0.04 | -0.21% | 3,739 |
| Mar 18, 2025 | 19.18 | 19.21 | 19.16 | 19.16 | 0.06 | 0.31% | 2,185 |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 0.09 | 0.47% | 337 |
| Mar 14, 2025 | 19.13 | 19.14 | 19.00 | 19.01 | 0.01 | 0.05% | 2,602 |
| Mar 13, 2025 | 19.24 | 19.30 | 19.00 | 19.00 | 0.00 | 0.00% | 4,131 |
| Mar 12, 2025 | 19.00 | 19.01 | 19.00 | 19.00 | 0.00 | 0.00% | 812 |
| Mar 11, 2025 | 19.02 | 19.23 | 18.95 | 19.00 | -0.08 | -0.42% | 4,716 |
| Mar 10, 2025 | 19.21 | 19.27 | 18.95 | 19.08 | -0.26 | -1.34% | 2,235 |
| Mar 7, 2025 | 19.32 | 19.42 | 19.30 | 19.34 | -0.08 | -0.41% | 4,806 |
| Mar 6, 2025 | 19.20 | 19.46 | 19.20 | 19.42 | 0.17 | 0.88% | 5,600 |
| Mar 5, 2025 | 19.31 | 19.33 | 19.25 | 19.25 | -0.05 | -0.26% | 1,300 |
| Mar 4, 2025 | 19.30 | 19.30 | 19.27 | 19.30 | 0.00 | 0.00% | 3,140 |
| Mar 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 0.00% | 1,226 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | -0.09 | -0.46% | 4,717 |
| Feb 27, 2025 | 19.35 | 19.39 | 19.25 | 19.39 | -0.02 | -0.10% | 1,996 |
| Feb 26, 2025 | 19.44 | 19.44 | 19.36 | 19.41 | 0.04 | 0.21% | 2,615 |
| Feb 25, 2025 | 19.41 | 19.41 | 19.37 | 19.37 | -0.06 | -0.31% | 800 |
| Feb 24, 2025 | 19.50 | 19.50 | 19.43 | 19.43 | -0.04 | -0.21% | 800 |
| Feb 21, 2025 | 19.43 | 19.50 | 19.43 | 19.47 | 0.04 | 0.21% | 926 |
| Feb 20, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 0.07 | 0.36% | 820 |
| Feb 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | -0.09 | -0.46% | 1,239 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.40 | 19.45 | 0.00 | 0.00% | 5,200 |
| Feb 14, 2025 | 19.52 | 19.68 | 19.03 | 19.45 | -0.51 | -2.56% | 8,000 |
| Feb 13, 2025 | 19.92 | 20.00 | 19.92 | 19.96 | -0.04 | -0.20% | 8,800 |
| Feb 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 19.83 | 20.00 | 19.83 | 20.00 | 0.30 | 1.52% | 2,736 |
| Feb 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 0.00% | 33,120 |
| Feb 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 0.09 | 0.46% | 1,800 |
| Feb 6, 2025 | 19.70 | 19.70 | 19.56 | 19.61 | -0.19 | -0.96% | 4,016 |
| Feb 5, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 0.40 | 2.06% | 4,203 |
| Feb 4, 2025 | 19.66 | 19.66 | 19.40 | 19.40 | -0.20 | -1.02% | 2,400 |
| Feb 3, 2025 | 19.88 | 20.20 | 19.50 | 19.60 | -0.15 | -0.76% | 5,000 |
| Jan 31, 2025 | 19.55 | 20.20 | 19.55 | 19.75 | 0.35 | 1.80% | 6,900 |
| Jan 30, 2025 | 19.42 | 19.45 | 19.37 | 19.40 | 0.03 | 0.15% | 2,900 |
| Jan 29, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | -0.14 | -0.72% | 207 |
| Jan 28, 2025 | 19.53 | 19.54 | 19.48 | 19.51 | 0.16 | 0.83% | 1,817 |
| Jan 27, 2025 | 19.34 | 19.40 | 19.33 | 19.35 | 0.00 | 0.00% | 7,100 |
| Jan 24, 2025 | 19.41 | 19.85 | 19.30 | 19.35 | -0.04 | -0.21% | 5,610 |
| Jan 23, 2025 | 19.54 | 19.54 | 19.39 | 19.39 | -0.11 | -0.56% | 1,615 |
| Jan 22, 2025 | 19.50 | 19.54 | 19.40 | 19.50 | -0.18 | -0.91% | 2,000 |
| Jan 21, 2025 | 19.79 | 19.79 | 19.25 | 19.68 | 0.18 | 0.92% | 1,400 |
| Jan 17, 2025 | 19.50 | 19.60 | 19.45 | 19.50 | 0.20 | 1.04% | 1,300 |