Bridgewater Bancshares Inc (BWB) Historical Stock Data
18.76 ↑0.08 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWB is up 0.44% a day on average. There have been 17 days where Bridgewater Bancshares Inc closed green and 13 days where BWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.77 | 18.76 | ↓$0.01 (-0.05%) | 18.56 | 18.87 | 112.92K |
| 2025-12-11 | 18.50 | 18.68 | ↑$0.18 (0.97%) | 18.50 | 18.78 | 102.29K |
| 2025-12-10 | 17.72 | 18.52 | ↑$0.80 (4.51%) | 17.72 | 18.55 | 170.17K |
| 2025-12-09 | 17.62 | 17.87 | ↑$0.25 (1.42%) | 17.62 | 18.08 | 130.68K |
| 2025-12-08 | 17.85 | 17.82 | ↓$0.03 (-0.17%) | 17.82 | 18.16 | 99.15K |
| 2025-12-05 | 17.99 | 17.84 | ↓$0.15 (-0.81%) | 17.72 | 18.03 | 60.86K |
| 2025-12-04 | 17.80 | 18.03 | ↑$0.23 (1.29%) | 17.76 | 18.08 | 84.94K |
| 2025-12-03 | 17.62 | 17.89 | ↑$0.27 (1.53%) | 17.35 | 17.96 | 75.61K |
| 2025-12-02 | 17.58 | 17.49 | ↓$0.09 (-0.51%) | 17.43 | 17.79 | 66.48K |
| 2025-12-01 | 17.37 | 17.58 | ↑$0.21 (1.21%) | 17.16 | 17.71 | 63.52K |
| 2025-11-28 | 17.52 | 17.31 | ↓$0.21 (-1.20%) | 17.29 | 17.68 | 30.65K |
| 2025-11-26 | 17.44 | 17.52 | ↑$0.08 (0.46%) | 17.37 | 17.67 | 60.77K |
| 2025-11-25 | 16.99 | 17.53 | ↑$0.54 (3.18%) | 16.99 | 17.61 | 136.70K |
| 2025-11-24 | 16.90 | 16.91 | ↑$0.01 (0.06%) | 16.10 | 17.22 | 110.54K |
| 2025-11-21 | 16.45 | 16.99 | ↑$0.54 (3.28%) | 16.32 | 17.14 | 133.55K |
| 2025-11-20 | 16.48 | 16.46 | ↓$0.02 (-0.12%) | 16.42 | 16.76 | 74.60K |
| 2025-11-19 | 16.12 | 16.24 | ↑$0.12 (0.74%) | 16.06 | 16.39 | 52.06K |
| 2025-11-18 | 16.26 | 16.17 | ↓$0.09 (-0.55%) | 16.17 | 16.46 | 50.13K |
| 2025-11-17 | 16.69 | 16.33 | ↓$0.36 (-2.16%) | 16.23 | 16.93 | 88.66K |
| 2025-11-14 | 16.74 | 16.76 | ↑$0.02 (0.12%) | 16.38 | 16.78 | 55.81K |
| 2025-11-13 | 16.85 | 16.79 | ↓$0.06 (-0.36%) | 16.54 | 17.24 | 116.50K |
| 2025-11-12 | 17.03 | 16.95 | ↓$0.08 (-0.47%) | 16.70 | 17.30 | 97.25K |
| 2025-11-11 | 16.79 | 16.83 | ↑$0.04 (0.24%) | 16.69 | 17.01 | 40.33K |
| 2025-11-10 | 16.72 | 16.81 | ↑$0.09 (0.54%) | 16.67 | 16.94 | 58.97K |
| 2025-11-07 | 16.63 | 16.64 | ↑$0.01 (0.06%) | 16.44 | 16.77 | 83.34K |
| 2025-11-06 | 16.72 | 16.63 | ↓$0.09 (-0.54%) | 16.53 | 16.85 | 74.09K |
| 2025-11-05 | 16.59 | 16.79 | ↑$0.20 (1.21%) | 16.56 | 17.00 | 77.85K |
| 2025-11-04 | 16.67 | 16.51 | ↓$0.16 (-0.96%) | 16.46 | 16.78 | 76.99K |
| 2025-11-03 | 16.50 | 16.71 | ↑$0.21 (1.27%) | 16.38 | 16.84 | 83.33K |
| 2025-10-31 | 16.65 | 16.46 | ↓$0.19 (-1.14%) | 16.44 | 16.71 | 86.39K |
Create an account or log in to view more rows.
$BWB good place to average up
$BWB bounce back baby
$BWB Rug pull soon?
$BWB watch this fly!!!!
$BWB Chill out and chill some more. It's all temporary.
$BWB fake wall lets break it
$BWB futes cooperating!
$BWB weak
$BWB nice
$BWB you wanna be a successful trader close your trades green