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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	20.19	19.99	19.99	20.19	19.98	3,192
November 07, 2025	19.96	19.85	19.85	19.96	19.85	700
November 06, 2025	19.97	19.97	19.97	19.97	19.97	32
November 05, 2025	19.95	20.03	20.03	20.03	19.94	12,700
November 04, 2025	19.8	20	20	20.16	19.75	5,009
November 03, 2025	20.68	20.68	20.68	20.68	20.68	489
October 31, 2025	20.73	20.68	20.68	20.74	19.88	1,200
October 30, 2025	20.77	20.77	20.77	20.77	20.77	1
October 29, 2025	20.53	20.77	20.77	20.83	20.48	3,800
October 28, 2025	20.13	20.26	20.26	20.52	19.25	10,602
October 27, 2025	20.28	20.45	20.45	20.84	20.26	2,300
October 24, 2025	20.21	20.22	20.22	20.25	20.15	3,300
October 23, 2025	20	20	20	20	19.75	4,400
October 22, 2025	19.5	19.55	19.55	19.55	19.5	1,334
October 21, 2025	19.41	19.37	19.37	19.6	19.37	1,200
October 20, 2025	19.63	19.38	19.38	19.63	19.38	809
October 17, 2025	19.45	19.26	19.26	19.47	19.26	1,500
October 16, 2025	19.52	19.2	19.2	19.52	19.2	2,900
October 15, 2025	19.4	19.47	19.47	19.9	19.1	3,200
October 14, 2025	19.47	19.05	19.05	19.47	19.05	7,341
October 13, 2025	19.45	19.12	19.12	19.45	19.08	6,408
October 10, 2025	20	19.31	19.31	20	19.25	9,300
October 09, 2025	19.98	19.55	19.55	19.98	19.5	5,400
October 08, 2025	20.25	19.98	19.98	20.26	19.15	7,300
October 07, 2025	20.25	20.29	20.29	20.32	20.11	5,600
October 06, 2025	20.56	20.75	20.75	20.86	20.3	4,045
October 03, 2025	21.12	20.52	20.52	21.2	20.5	4,277
October 02, 2025	21.5	21.16	21.16	21.5	21	2,995
October 01, 2025	21.34	21.34	21.34	21.34	21.34	400
September 30, 2025	21	21	21	21	21	1
September 29, 2025	21	21	21	21	21	1
September 26, 2025	21.75	21	21	21.8	21	3,334
September 25, 2025	21.21	21.21	21.21	21.21	21.21	1
September 24, 2025	21.4	21.21	21.21	21.66	20.33	7,580
September 23, 2025	21.64	21.4	21.4	21.64	21.4	2,300
September 22, 2025	22.48	21.4	21.4	22.48	21.29	6,131
September 19, 2025	21	21.22	21.22	21.22	20.99	7,200
September 18, 2025	20.55	20.99	20.99	20.99	20.55	16,536
September 17, 2025	20.54	20.54	20.54	20.54	20.54	429
September 16, 2025	20.92	20.33	20.33	20.92	20.24	4,500
September 15, 2025	20.96	20.08	20.08	20.96	19.99	4,146
September 12, 2025	20.5	20.06	20.06	20.85	20.06	2,047
September 11, 2025	20.16	20.16	20.16	20.16	20.16	61
September 10, 2025	20.2	20.16	20.16	20.2	20.09	1,634
September 09, 2025	19.99	20.05	20.05	20.05	19.91	3,500
September 08, 2025	20.29	19.9	19.9	20.29	19.79	5,800
September 05, 2025	19.32	19.61	19.61	19.74	19.32	4,733
September 04, 2025	19.49	19.33	19.33	19.49	19.29	2,600
September 03, 2025	19.45	19.45	19.45	19.45	19.45	300
September 02, 2025	19.47	19.37	19.37	19.47	19.37	1,400
August 29, 2025	19.28	19.35	19.35	19.35	19.25	3,901
August 28, 2025	19.38	19.35	19.35	19.38	19.34	641
August 27, 2025	19.45	19.4	19.4	19.45	19.4	1,900
August 26, 2025	19.45	19.5	19.5	19.5	19.45	453
August 25, 2025	19.88	19.57	19.57	19.89	19.57	1,400
August 22, 2025	19.75	19.75	19.75	19.75	19.75	300
August 21, 2025	19.91	19.47	19.47	19.91	19.38	3,534
August 20, 2025	19.6	19.55	19.55	19.6	19.53	728
August 19, 2025	19.78	19.78	19.78	19.78	19.78	523
August 18, 2025	19.55	19.55	19.55	19.55	19.55	325

Bridgewater Bancshares, Inc. (BWBBP) NASDAQ