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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.18	20.27	20.27	21.18	20.01	4,013
February 19, 2026	19.7	20.53	20.53	21.02	19.7	8,529
February 18, 2026	19.61	19.61	19.61	19.61	19.61	200
February 17, 2026	20.4	20.09	20.09	20.4	20.09	2,409
February 13, 2026	19.98	20.1	20.1	20.12	19.8	3,732
February 12, 2026	20.13	20	19.63	20.13	19.9	5,800
February 11, 2026	19.85	19.97	19.6	19.99	19.85	3,635
February 10, 2026	19.91	19.7	19.34	19.91	19.63	1,942
February 09, 2026	19.6	19.99	19.62	19.99	19.6	3,300
February 06, 2026	19.5	19.85	19.85	19.85	19.5	2,500
February 05, 2026	19.46	19.42	19.42	19.48	19.42	2,100
February 04, 2026	19.75	19.7	19.7	19.85	19.59	2,800
February 03, 2026	19.64	19.7	19.7	19.85	19.55	2,100
February 02, 2026	19.58	19.85	19.85	19.85	19.5	3,013
January 30, 2026	19.45	19.45	19.45	19.45	19.45	211
January 29, 2026	19.5	19.41	19.41	19.5	19.41	1,000
January 28, 2026	19.5	19.45	19.45	19.5	19.4	2,900
January 27, 2026	19.43	19.43	19.43	19.43	19.43	1,018
January 26, 2026	19.32	19.47	19.47	19.47	19.32	600
January 23, 2026	19.48	19.49	19.49	19.49	19.48	1,800
January 22, 2026	19.43	19.43	19.43	19.43	19.43	3,094
January 21, 2026	19.37	19.43	19.43	19.45	19.35	5,100
January 20, 2026	19.2	19.35	19.35	19.35	19.2	2,700
January 16, 2026	19.4	19.3	19.3	19.4	19.3	834
January 15, 2026	19.29	19.4	19.4	19.4	19.23	4,600
January 14, 2026	19.45	19.38	19.38	19.45	19.37	2,505
January 13, 2026	19.35	19.41	19.41	19.41	19.35	900
January 12, 2026	19.32	19.32	19.32	19.32	19.32	300
January 09, 2026	19.45	19.45	19.45	19.48	19.12	1,533
January 08, 2026	19.2	19.2	19.2	19.2	19.2	602
January 07, 2026	19.3	19.2	19.2	19.3	19.2	1,102
January 06, 2026	19.25	19.48	19.48	19.48	19.25	800
January 05, 2026	19.25	19	19	19.5	19	3,941
January 02, 2026	19.1	19.21	19.21	19.21	19.1	600
December 31, 2025	18.95	18.93	18.93	19	18.9	4,220
December 30, 2025	19.17	19.05	19.05	19.17	19.05	3,400
December 29, 2025	19.36	19.21	19.21	19.49	19.21	2,432
December 26, 2025	19.07	19.35	19.35	19.35	19.07	1,313
December 24, 2025	19.2	19.4	19.4	19.4	19.2	2,000
December 23, 2025	19.57	19	19	19.58	19	6,400
December 22, 2025	19.16	19.58	19.58	19.58	19.16	600
December 19, 2025	19.03	19.19	19.19	19.45	19.03	2,847
December 18, 2025	18.99	19	19	19.01	18.81	19,945
December 17, 2025	19.05	18.83	18.83	19.23	18.76	6,100
December 16, 2025	19.25	18.99	18.99	19.35	18.88	12,838
December 15, 2025	19.6	19.3	19.3	19.6	19.3	9,900
December 12, 2025	19.75	19.59	19.59	19.75	19.59	2,500
December 11, 2025	20	19.79	19.79	20	19.78	6,200
December 10, 2025	20.1	20.1	20.1	20.1	20.1	133
December 09, 2025	19.88	19.88	19.88	19.88	19.88	129
December 08, 2025	19.96	19.88	19.88	20.01	19.88	5,800
December 05, 2025	19.96	19.96	19.96	19.96	19.96	343
December 04, 2025	19.91	20.06	20.06	20.1	19.8	9,342
December 03, 2025	19.86	19.6	19.6	20	19.6	3,118
December 02, 2025	20.03	19.93	19.93	20.03	19.75	1,943
December 01, 2025	20.53	20.53	20.53	20.53	20.53	518
November 28, 2025	20.75	20.75	20.75	20.75	20.75	3,822
November 26, 2025	19.5	20.75	20.75	20.75	19.03	6,200
November 25, 2025	20.24	20	20	20.24	20	2,300
November 24, 2025	20.02	20.24	20.24	20.5	19.9	2,000

Bridgewater Bancshares, Inc. (BWBBP) NASDAQ