Bridgewater Bancshares Inc (BWB) Historical Stock Data
11.69 ↑0.01 (0.09%)
As of May 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BWB is down -0.06% a day on average. There have been 13 days where Bridgewater Bancshares Inc closed green and 17 days where BWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11.75 | 11.69 | ↓$0.06 (-0.51%) | 11.60 | 11.75 | 22.97K |
| 2024-05-23 | 12.01 | 11.68 | ↓$0.33 (-2.75%) | 11.65 | 12.01 | 39.08K |
| 2024-05-22 | 12.06 | 11.96 | ↓$0.10 (-0.83%) | 11.84 | 12.08 | 22.19K |
| 2024-05-21 | 12.01 | 12.19 | ↑$0.18 (1.50%) | 12.01 | 12.24 | 40.43K |
| 2024-05-20 | 11.94 | 12.01 | ↑$0.07 (0.59%) | 11.64 | 12.10 | 46.72K |
| 2024-05-17 | 11.92 | 12.11 | ↑$0.19 (1.59%) | 11.81 | 12.17 | 56.15K |
| 2024-05-16 | 11.76 | 11.88 | ↑$0.13 (1.06%) | 11.76 | 11.94 | 42.30K |
| 2024-05-15 | 11.84 | 11.74 | ↓$0.10 (-0.84%) | 11.71 | 11.84 | 24.77K |
| 2024-05-14 | 11.81 | 11.74 | ↓$0.07 (-0.59%) | 11.65 | 11.86 | 33.31K |
| 2024-05-13 | 11.85 | 11.65 | ↓$0.20 (-1.69%) | 11.62 | 11.90 | 31.56K |
| 2024-05-10 | 11.92 | 11.78 | ↓$0.14 (-1.17%) | 11.75 | 11.93 | 20.95K |
| 2024-05-09 | 11.88 | 11.92 | ↑$0.04 (0.34%) | 11.81 | 11.93 | 42.78K |
| 2024-05-08 | 11.63 | 11.82 | ↑$0.19 (1.63%) | 11.63 | 11.86 | 15.75K |
| 2024-05-07 | 11.88 | 11.76 | ↓$0.12 (-1.01%) | 11.76 | 11.88 | 29.65K |
| 2024-05-06 | 11.92 | 11.73 | ↓$0.19 (-1.59%) | 11.70 | 11.92 | 23.71K |
| 2024-05-03 | 11.84 | 11.89 | ↑$0.05 (0.42%) | 11.68 | 11.93 | 39.02K |
| 2024-05-02 | 11.34 | 11.56 | ↑$0.22 (1.94%) | 11.26 | 11.64 | 44.35K |
| 2024-05-01 | 10.87 | 11.16 | ↑$0.29 (2.67%) | 10.87 | 11.29 | 81.90K |
| 2024-04-30 | 11.63 | 10.88 | ↓$0.75 (-6.45%) | 10.87 | 11.67 | 81.06K |
| 2024-04-29 | 11.80 | 11.78 | ↓$0.02 (-0.17%) | 11.62 | 12.00 | 69.30K |
| 2024-04-26 | 11.78 | 11.75 | ↓$0.03 (-0.25%) | 11.64 | 11.96 | 47.31K |
| 2024-04-25 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.62 | 12.00 | 94.77K |
| 2024-04-24 | 11.86 | 12.09 | ↑$0.23 (1.94%) | 11.86 | 12.14 | 49.47K |
| 2024-04-23 | 12.13 | 11.99 | ↓$0.14 (-1.15%) | 11.95 | 12.14 | 39.46K |
| 2024-04-22 | 11.93 | 12.05 | ↑$0.12 (1.01%) | 11.85 | 12.22 | 28.18K |
| 2024-04-19 | 11.27 | 11.67 | ↑$0.40 (3.55%) | 11.27 | 11.71 | 61.92K |
| 2024-04-18 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.18 | 11.44 | 57.60K |
| 2024-04-17 | 11.22 | 11.17 | ↓$0.05 (-0.45%) | 11.17 | 11.34 | 38.50K |
| 2024-04-16 | 11.18 | 11.16 | ↓$0.02 (-0.18%) | 11.13 | 11.34 | 34.82K |
| 2024-04-15 | 11.28 | 11.18 | ↓$0.10 (-0.89%) | 11.16 | 11.40 | 39.72K |
Create an account or log in to view more rows.
$BWB Who’s still buying calls?
$BWB due for a spike!
$BWB She's gettin' ready to...
$BWB Just buy and hold
$BWB the best advice has been no stop losses. Would have cost a fortune!!!
$BWB slap the ask.
$BWB come back next earning
$BWB always with good potential for a long term Hodl
$BWB rubbish
$BWB another bear trap