Bridgewater Bancshares, Inc. - BWB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.92	17.94	17.94	18.05	17.68	74,200
January 12, 2026	17.82	17.87	17.87	17.93	17.63	37,900
January 09, 2026	18.36	17.97	17.97	18.51	17.28	71,000
January 08, 2026	17.78	18.33	18.33	18.4	17.75	152,908
January 07, 2026	17.92	17.87	17.87	17.92	17.67	72,500
January 06, 2026	17.71	17.93	17.93	17.94	17.62	86,500
January 05, 2026	17.5	17.81	17.81	18.09	17.5	98,608
January 02, 2026	17.62	17.53	17.53	17.7	17.24	111,041
December 31, 2025	17.69	17.53	17.53	17.69	17.43	66,974
December 30, 2025	17.99	17.68	17.68	17.99	17.67	58,332
December 29, 2025	18.03	17.96	17.96	18.06	17.91	37,500
December 26, 2025	18.02	18.02	18.02	18.21	17.9	64,000
December 24, 2025	18.16	18.17	18.17	18.23	18.01	34,904
December 23, 2025	18.01	18.16	18.16	18.29	17.98	54,300
December 22, 2025	18.36	18.13	18.13	18.54	18.07	52,900
December 19, 2025	18.79	18.42	18.42	18.92	18.2	126,152
December 18, 2025	18.63	18.86	18.86	19.11	18.53	113,855
December 17, 2025	18.59	18.5	18.5	18.79	18.42	78,227
December 16, 2025	18.74	18.6	18.6	18.95	18.24	117,406
December 15, 2025	18.75	18.69	18.69	19	18.63	94,719
December 12, 2025	18.77	18.76	18.76	18.87	18.56	112,921
December 11, 2025	18.56	18.67	18.67	18.79	18.56	84,691
December 10, 2025	17.72	18.52	18.52	18.55	17.72	170,200
December 09, 2025	17.62	17.87	17.87	18.08	17.62	130,676
December 08, 2025	17.85	17.82	17.82	18.16	17.82	99,148
December 05, 2025	17.99	17.84	17.84	17.99	17.72	58,921
December 04, 2025	17.8	18.03	18.03	18.08	17.76	83,551
December 03, 2025	17.62	17.89	17.89	17.96	17.35	75,607
December 02, 2025	17.58	17.49	17.49	17.79	17.43	66,500
December 01, 2025	17.37	17.58	17.58	17.71	17.16	63,524
November 28, 2025	17.52	17.31	17.31	17.68	17.29	30,700
November 26, 2025	17.44	17.52	17.52	17.67	17.37	60,800
November 25, 2025	16.99	17.53	17.53	17.61	16.99	109,638
November 24, 2025	16.9	16.91	16.91	17.22	16.1	110,537
November 21, 2025	16.45	16.99	16.99	17.14	16.32	127,808
November 20, 2025	16.48	16.46	16.46	16.76	16.42	70,785
November 19, 2025	16.12	16.24	16.24	16.39	16.06	52,100
November 18, 2025	16.26	16.17	16.17	16.46	16.17	50,132
November 17, 2025	16.69	16.33	16.33	16.93	16.23	88,661
November 14, 2025	16.74	16.76	16.76	16.78	16.38	55,800
November 13, 2025	16.85	16.79	16.79	17.24	16.53	116,500
November 12, 2025	17.03	16.95	16.95	17.3	16.7	97,200
November 11, 2025	16.79	16.83	16.83	17.01	16.69	40,300
November 10, 2025	16.72	16.81	16.81	16.94	16.67	59,000
November 07, 2025	16.63	16.64	16.64	16.77	16.44	83,342
November 06, 2025	16.72	16.63	16.63	16.85	16.53	72,498
November 05, 2025	16.59	16.79	16.79	17	16.56	77,846
November 04, 2025	16.67	16.51	16.51	16.78	16.46	77,000
November 03, 2025	16.5	16.71	16.71	16.84	16.38	83,330
October 31, 2025	16.65	16.46	16.46	16.71	16.43	86,400
October 30, 2025	16.45	16.6	16.6	16.95	16.3	77,000
October 29, 2025	16.85	16.42	16.42	17.14	16.27	95,000
October 28, 2025	17	16.62	16.62	17.08	16.57	104,500
October 27, 2025	17.52	17.11	17.11	17.8	17.09	165,677
October 24, 2025	17.13	17.44	17.44	17.67	17.13	86,100
October 23, 2025	16.9	16.85	16.85	17.3	16.82	119,681
October 22, 2025	16.28	16.9	16.9	17.06	16.11	264,496
October 21, 2025	17.32	17.5	17.5	17.6	17.01	186,000
October 20, 2025	17.1	17.39	17.39	17.65	16.97	160,557
October 17, 2025	16.68	16.97	16.97	17.27	16.34	352,616

Bridgewater Bancshares, Inc. (BWB) NASDAQ