Bridgewater Bancshares Inc (BWB) Historical Stock Data
16.15 ↑0.01 (0.06%)
As of July 1, 2022, 10:25am EST.
Historical Data
In the past 30 trading days, BWB is up 0.31% a day on average. There have been 19 days where Bridgewater Bancshares Inc closed green and 11 days where BWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 15.69 | 16.14 | ↑$0.45 (2.87%) | 15.69 | 16.30 | 54.53K |
| 2022-06-29 | 15.93 | 15.97 | ↑$0.04 (0.25%) | 15.85 | 16.15 | 34.54K |
| 2022-06-28 | 16.30 | 15.99 | ↓$0.31 (-1.90%) | 15.89 | 16.54 | 55.13K |
| 2022-06-27 | 16.54 | 16.32 | ↓$0.22 (-1.33%) | 16.29 | 16.61 | 67.20K |
| 2022-06-24 | 15.70 | 16.42 | ↑$0.72 (4.59%) | 15.70 | 16.43 | 162.03K |
| 2022-06-23 | 16.18 | 15.72 | ↓$0.46 (-2.81%) | 15.51 | 16.22 | 52.25K |
| 2022-06-22 | 15.80 | 15.90 | ↑$0.10 (0.63%) | 15.46 | 16.00 | 52.07K |
| 2022-06-21 | 15.60 | 15.89 | ↑$0.29 (1.86%) | 15.60 | 16.10 | 31.08K |
| 2022-06-17 | 15.48 | 15.53 | ↑$0.05 (0.32%) | 15.48 | 15.85 | 66.28K |
| 2022-06-16 | 15.19 | 15.38 | ↑$0.19 (1.25%) | 15.12 | 15.63 | 58.41K |
| 2022-06-15 | 15.53 | 15.42 | ↓$0.11 (-0.71%) | 15.38 | 15.60 | 47.08K |
| 2022-06-14 | 15.40 | 15.51 | ↑$0.11 (0.71%) | 15.40 | 15.67 | 51.44K |
| 2022-06-13 | 15.41 | 15.55 | ↑$0.14 (0.91%) | 15.39 | 15.97 | 50.59K |
| 2022-06-10 | 15.82 | 15.64 | ↓$0.18 (-1.14%) | 15.54 | 15.84 | 27.42K |
| 2022-06-09 | 16.32 | 16.02 | ↓$0.30 (-1.81%) | 15.96 | 16.34 | 34.48K |
| 2022-06-08 | 16.22 | 16.39 | ↑$0.17 (1.05%) | 16.14 | 16.45 | 52.95K |
| 2022-06-07 | 16.30 | 16.39 | ↑$0.09 (0.55%) | 16.14 | 16.47 | 27.79K |
| 2022-06-06 | 16.31 | 16.26 | ↓$0.05 (-0.31%) | 16.15 | 16.57 | 26.24K |
| 2022-06-03 | 15.97 | 16.21 | ↑$0.24 (1.50%) | 15.97 | 16.28 | 42.61K |
| 2022-06-02 | 15.93 | 16.19 | ↑$0.26 (1.63%) | 15.91 | 16.19 | 29.64K |
| 2022-06-01 | 16.20 | 15.89 | ↓$0.31 (-1.91%) | 15.88 | 16.20 | 35.71K |
| 2022-05-31 | 16.10 | 16.23 | ↑$0.13 (0.81%) | 16.00 | 16.28 | 37.20K |
| 2022-05-27 | 15.88 | 16.24 | ↑$0.36 (2.27%) | 15.87 | 16.30 | 51.86K |
| 2022-05-26 | 15.91 | 15.93 | ↑$0.02 (0.13%) | 15.90 | 16.14 | 36.24K |
| 2022-05-25 | 15.81 | 15.77 | ↓$0.04 (-0.25%) | 15.64 | 16.06 | 49.78K |
| 2022-05-24 | 15.61 | 15.85 | ↑$0.24 (1.54%) | 15.42 | 15.89 | 47.93K |
| 2022-05-23 | 15.63 | 15.70 | ↑$0.07 (0.45%) | 15.51 | 15.86 | 45.24K |
| 2022-05-20 | 15.13 | 15.43 | ↑$0.30 (1.98%) | 15.03 | 15.49 | 58.39K |
| 2022-05-19 | 15.52 | 15.02 | ↓$0.50 (-3.22%) | 14.98 | 15.52 | 49.03K |
| 2022-05-18 | 15.74 | 15.63 | ↓$0.11 (-0.70%) | 15.52 | 15.74 | 45.71K |
Create an account or log in to view more rows.
$BWB Bearish..
$BWB now I buy
$BWB Bearish..
$BWB call the SEC
$BWB over a thousand shares in now
$BWB Bears always win...
Bulls have to be forever bagholders....
$BWB rocket fuel tanks are full. Gonna shoot to the stars
$BWB Buy now
$BWB IM IN FUCK IT!!!