Skip to main content

Bridgewater Bancshares, Inc. - Common Stock (NQ:BWB)

15.91 -0.19 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.11 16.32 15.88 15.91 114,902 -0.19(-1.18%)
Jun 27, 2025 16.27 16.32 15.89 16.10 509,453 -0.09(-0.56%)
Jun 26, 2025 16.09 17.66 15.92 16.19 59,652 +0.28(+1.76%)
Jun 25, 2025 15.74 16.01 15.62 15.91 88,967 +0.06(+0.38%)
Jun 24, 2025 15.61 15.93 15.61 15.85 51,235 +0.36(+2.32%)
Jun 23, 2025 14.98 15.52 14.98 15.49 111,017 +0.47(+3.13%)
Jun 20, 2025 15.06 15.15 14.95 15.02 133,740 +0.06(+0.40%)
Jun 18, 2025 14.86 15.08 14.80 14.96 52,058 +0.09(+0.61%)
Jun 17, 2025 14.89 15.06 14.84 14.87 61,969 -0.15(-1.00%)
Jun 16, 2025 15.00 15.10 14.96 15.02 57,124 +0.17(+1.14%)
Jun 13, 2025 15.02 15.13 14.79 14.85 63,019 -0.41(-2.69%)
Jun 12, 2025 15.17 15.29 14.96 15.26 43,485 +0.00(+0.00%)
Jun 11, 2025 15.35 15.35 15.12 15.26 44,541 -0.03(-0.20%)
Jun 10, 2025 15.26 15.33 15.06 15.29 41,001 +0.13(+0.86%)
Jun 09, 2025 15.11 15.25 14.99 15.16 60,310 +0.18(+1.20%)
Jun 06, 2025 14.75 15.02 14.74 14.98 105,622 +0.43(+2.96%)
Jun 05, 2025 14.52 14.63 14.39 14.55 48,312 +0.05(+0.34%)
Jun 04, 2025 14.70 14.72 14.35 14.50 59,783 -0.12(-0.82%)
Jun 03, 2025 14.45 14.73 14.35 14.62 54,971 +0.15(+1.04%)
Jun 02, 2025 14.57 14.58 14.35 14.47 50,038 -0.17(-1.16%)
May 30, 2025 14.66 14.76 14.57 14.64 49,789 -0.05(-0.34%)
May 29, 2025 14.85 14.86 14.51 14.69 76,552 -0.08(-0.54%)
May 28, 2025 14.86 16.34 14.71 14.77 53,655 -0.07(-0.47%)
May 27, 2025 14.83 14.98 14.51 14.84 52,615 +0.14(+0.95%)
May 23, 2025 14.56 14.82 14.56 14.70 68,163 -0.13(-0.88%)
May 22, 2025 14.87 15.01 14.80 14.83 62,380 -0.13(-0.87%)
May 21, 2025 15.32 15.34 14.90 14.96 60,695 -0.55(-3.55%)
May 20, 2025 15.59 15.75 15.40 15.51 43,607 -0.09(-0.58%)
May 19, 2025 15.50 15.61 14.45 15.60 45,339 -0.09(-0.57%)
May 16, 2025 15.97 16.15 15.45 15.69 93,764 -0.33(-2.06%)
May 15, 2025 15.80 16.04 15.45 16.02 99,827 +0.23(+1.46%)
May 14, 2025 15.81 15.91 15.69 15.79 121,638 -0.06(-0.38%)
May 13, 2025 15.80 15.95 15.75 15.85 103,300 +0.07(+0.44%)
May 12, 2025 15.90 16.00 15.57 15.78 91,296 +0.27(+1.74%)
May 09, 2025 15.73 15.83 15.31 15.51 82,771 -0.18(-1.15%)
May 08, 2025 15.69 15.87 15.53 15.69 44,811 +0.10(+0.64%)
May 07, 2025 15.91 15.93 15.52 15.59 41,780 -0.05(-0.32%)
May 06, 2025 15.68 15.85 15.00 15.64 37,437 -0.18(-1.14%)
May 05, 2025 15.50 15.97 15.50 15.82 70,401 +0.09(+0.57%)
May 02, 2025 15.34 15.77 15.26 15.73 81,100 +0.64(+4.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.