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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.18	17.18	17.18	17.26	16.99	61,800
September 25, 2025	17.1	17.11	17.11	17.22	16.82	46,408
September 24, 2025	17.4	17.12	17.12	17.49	16.88	65,847
September 23, 2025	17.59	17.32	17.32	17.98	17.13	118,399
September 22, 2025	17.36	17.39	17.39	17.5	16.95	136,732
September 19, 2025	17.75	17.35	17.35	18.01	17.22	263,800
September 18, 2025	16.85	17.66	17.66	17.71	16.85	90,532
September 17, 2025	16.38	16.66	16.66	16.97	16.38	305,134
September 16, 2025	16.73	16.39	16.39	16.73	16.32	284,622
September 15, 2025	16.75	16.73	16.73	16.85	16.62	102,634
September 12, 2025	16.54	16.64	16.64	16.71	16.46	484,852
September 11, 2025	16.31	16.55	16.55	16.69	16.31	176,200
September 10, 2025	16.46	16.43	16.43	16.5	16.3	32,600
September 09, 2025	16.38	16.47	16.47	16.5	16.31	35,009
September 08, 2025	16.22	16.47	16.47	16.5	15.91	55,042
September 05, 2025	16.5	16.09	16.09	16.68	16	60,100
September 04, 2025	16.33	16.56	16.56	16.65	16.24	95,046
September 03, 2025	16.34	16.23	16.23	16.45	16.16	21,900
September 02, 2025	16.18	16.47	16.47	16.5	16.15	32,100
August 29, 2025	16.46	16.38	16.38	16.49	16.31	19,741
August 28, 2025	16.54	16.38	16.38	16.54	16.29	28,905
August 27, 2025	16.32	16.45	16.45	16.53	16.32	31,534
August 26, 2025	16.05	16.38	16.38	16.49	15.92	38,107
August 25, 2025	16.45	16.07	16.07	16.46	16.02	31,323
August 22, 2025	15.89	16.5	16.5	16.53	15.35	70,021
August 21, 2025	15.78	15.77	15.77	15.87	15.44	35,425
August 20, 2025	15.87	15.9	15.9	16.07	15.43	28,913
August 19, 2025	15.75	15.79	15.79	15.98	15.65	37,800
August 18, 2025	15.73	15.79	15.79	15.8	15.52	21,800
August 15, 2025	16	15.75	15.75	16.02	15.52	148,760
August 14, 2025	16	15.96	15.96	16.16	15.75	75,115
August 13, 2025	16.32	16.24	16.24	16.53	16.21	55,399
August 12, 2025	15.79	16.23	16.23	16.27	15.71	60,337
August 11, 2025	15.62	15.65	15.65	15.71	15.5	30,902
August 08, 2025	15.56	15.61	15.61	15.7	15.45	38,400
August 07, 2025	15.5	15.44	15.44	15.55	15.37	63,867
August 06, 2025	15.21	15.37	15.37	15.42	15.15	48,030
August 05, 2025	15.21	15.22	15.22	15.22	14.9	70,100
August 04, 2025	15.16	15.23	15.23	15.36	15.07	51,535
August 01, 2025	15.28	15.16	15.16	15.34	14.9	77,748
July 31, 2025	15.61	15.56	15.56	15.74	15.44	61,800
July 30, 2025	16.12	15.79	15.79	16.27	15.58	83,200
July 29, 2025	16.64	16.06	16.06	16.7	15.91	42,400
July 28, 2025	16.25	16.5	16.5	16.57	16	73,641
July 25, 2025	16.14	16.12	16.12	16.35	16.01	42,000
July 24, 2025	16.29	16.11	16.11	16.4	16.03	74,500
July 23, 2025	16.1	16.13	16.13	16.17	15.94	46,213
July 22, 2025	16.09	16.07	16.07	16.3	16.02	51,600
July 21, 2025	16.25	16.12	16.12	16.6	16.05	39,219
July 18, 2025	16.56	16.2	16.2	16.56	16.14	44,924
July 17, 2025	16.33	16.49	16.45	16.52	16.15	47,075
July 16, 2025	16.14	16.27	16.27	16.31	15.9	48,400
July 15, 2025	16.49	16.05	16.05	16.49	16.02	48,536
July 14, 2025	16.31	16.51	16.51	16.6	16.31	37,607
July 11, 2025	16.67	16.31	16.31	16.67	16.26	42,822
July 10, 2025	16.54	16.68	16.68	16.85	16.54	33,628
July 09, 2025	16.89	16.68	16.68	16.89	16.5	49,001
July 08, 2025	16.64	16.6	16.6	16.87	16.44	76,704
July 07, 2025	16.89	16.56	16.56	17.05	16.5	83,720
July 03, 2025	16.88	17	17	17.29	16.76	57,134

Bridgewater Bancshares, Inc. (BWB) NASDAQ