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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.85	19.85	19.85	19.85	19.85	200
November 20, 2025	19.85	19.85	19.85	19.85	19.85	303
November 19, 2025	20.09	19.85	19.85	20.25	19.81	2,525
November 18, 2025	20.21	20.21	20.21	20.21	20.21	1
November 17, 2025	20.21	20.21	20.21	20.21	20.21	104
November 14, 2025	19.97	20.21	20.21	20.33	19.97	1,713
November 13, 2025	20.34	20.26	19.89	20.61	20.26	705
November 12, 2025	19.99	20.41	20.04	20.41	19.99	403
November 11, 2025	20.04	20.04	19.68	20.04	20.04	200
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

Bridgewater Bancshares, Inc. (BWBBP) NASDAQ