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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.25	19.33	19.33	19.54	19.15	44,800
February 19, 2026	19.22	19.28	19.28	19.52	19	48,800
February 18, 2026	19.26	19.32	19.32	19.72	19.1	83,742
February 17, 2026	19.24	19.29	19.29	19.59	19.09	56,701
February 13, 2026	19.16	19.19	19.19	19.41	18.73	53,000
February 12, 2026	19.45	19.18	19.18	19.55	18.79	52,135
February 11, 2026	19.72	19.24	19.24	19.95	19.1	82,207
February 10, 2026	19.63	19.53	19.53	20	19.33	79,421
February 09, 2026	19.8	19.72	19.72	20.09	19.39	118,700
February 06, 2026	19.92	19.97	19.97	20.3	18.89	126,848
February 05, 2026	19.72	19.8	19.8	20.26	19.63	110,130
February 04, 2026	19.79	19.83	19.83	20.04	19.61	74,814
February 03, 2026	19.48	19.54	19.54	20.15	19.4	88,100
February 02, 2026	19.34	19.63	19.63	19.86	19.19	108,513
January 30, 2026	19.07	19.21	19.21	19.4	19.01	118,000
January 29, 2026	19.14	19.18	19.18	19.24	18.37	125,000
January 28, 2026	18.8	18.77	18.77	19.17	18.37	150,321
January 27, 2026	18.38	18.46	18.46	18.56	18.2	72,500
January 26, 2026	18.2	18.36	18.36	18.42	18.01	59,300
January 23, 2026	19.11	18.23	18.23	19.11	18.16	88,442
January 22, 2026	19.04	19.13	19.13	19.4	19.03	95,936
January 21, 2026	18.14	18.99	18.99	19.02	18.14	65,116
January 20, 2026	18.04	18.04	18.04	18.24	17.97	49,100
January 16, 2026	18.5	18.25	18.25	18.56	18.2	105,606
January 15, 2026	18.09	18.48	18.48	18.48	18.09	118,600
January 14, 2026	18.14	18	18	18.14	17.83	116,600
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

Bridgewater Bancshares, Inc. (BWB) NASDAQ