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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.36	16.54	16.54	17.36	16.46	84,100
October 15, 2025	17.88	17.41	17.41	17.88	17.24	59,400
October 14, 2025	16.81	17.8	17.8	17.85	16.81	90,424
October 13, 2025	16.85	16.97	16.97	17.05	16.44	114,812
October 10, 2025	17.19	16.62	16.62	17.41	16.62	97,344
October 09, 2025	17.39	17.19	17.19	17.45	16.98	99,683
October 08, 2025	17.62	17.42	17.42	17.75	17.14	103,803
October 07, 2025	17.47	17.62	17.62	17.73	17.17	237,172
October 06, 2025	17.39	17.45	17.45	17.63	17.29	77,081
October 03, 2025	16.86	17.24	17.24	17.42	16.86	73,237
October 02, 2025	17.26	16.84	16.84	17.26	16.53	56,113
October 01, 2025	17.55	17.29	17.31	17.7	17.03	109,053
September 30, 2025	16.81	17.6	17.6	17.87	16.81	228,514
September 29, 2025	17.18	16.93	16.93	17.35	16.77	75,013
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

Bridgewater Bancshares, Inc. (BWB) NASDAQ