Bridgewater Bancshares Inc (BWB) Historical Stock Data
11.54 ↑0.21 (1.85%)
As of April 19, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, BWB is up 0.07% a day on average. There have been 15 days where Bridgewater Bancshares Inc closed green and 15 days where BWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 11.18 | 11.31 | ↑$0.14 (1.21%) | 11.11 | 11.39 | 35.40K |
| 2024-04-11 | 11.10 | 11.25 | ↑$0.15 (1.40%) | 11.05 | 11.29 | 46.68K |
| 2024-04-10 | 11.32 | 11.10 | ↓$0.22 (-1.94%) | 11.05 | 11.75 | 60.33K |
| 2024-04-09 | 11.67 | 11.65 | ↓$0.02 (-0.17%) | 11.57 | 11.80 | 55.77K |
| 2024-04-08 | 11.59 | 11.67 | ↑$0.08 (0.69%) | 11.59 | 11.89 | 36.73K |
| 2024-04-05 | 11.48 | 11.59 | ↑$0.12 (1.00%) | 11.47 | 11.76 | 38.55K |
| 2024-04-04 | 11.35 | 11.58 | ↑$0.23 (2.03%) | 11.35 | 11.92 | 54.92K |
| 2024-04-03 | 11.19 | 11.30 | ↑$0.11 (0.98%) | 11.19 | 11.41 | 40.20K |
| 2024-04-02 | 11.45 | 11.28 | ↓$0.17 (-1.48%) | 11.22 | 11.62 | 57.69K |
| 2024-04-01 | 11.52 | 11.65 | ↑$0.13 (1.13%) | 11.49 | 11.74 | 71.41K |
| 2024-03-28 | 11.42 | 11.64 | ↑$0.22 (1.93%) | 11.36 | 11.73 | 67.99K |
| 2024-03-27 | 11.39 | 11.48 | ↑$0.09 (0.79%) | 11.37 | 11.49 | 65.67K |
| 2024-03-26 | 11.44 | 11.29 | ↓$0.15 (-1.31%) | 11.21 | 11.67 | 28.52K |
| 2024-03-25 | 11.43 | 11.33 | ↓$0.10 (-0.87%) | 11.24 | 11.43 | 29.87K |
| 2024-03-22 | 11.66 | 11.39 | ↓$0.27 (-2.32%) | 11.34 | 11.66 | 24.05K |
| 2024-03-21 | 11.66 | 11.59 | ↓$0.07 (-0.60%) | 11.54 | 11.80 | 39.84K |
| 2024-03-20 | 11.09 | 11.63 | ↑$0.54 (4.87%) | 11.04 | 11.76 | 38.10K |
| 2024-03-19 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 11.06 | 11.29 | 27.54K |
| 2024-03-18 | 11.42 | 11.09 | ↓$0.33 (-2.89%) | 11.09 | 11.67 | 43.08K |
| 2024-03-15 | 11.23 | 11.45 | ↑$0.22 (1.96%) | 11.23 | 11.61 | 179.31K |
| 2024-03-14 | 11.60 | 11.30 | ↓$0.30 (-2.59%) | 11.25 | 11.60 | 54.97K |
| 2024-03-13 | 11.50 | 11.67 | ↑$0.17 (1.48%) | 11.50 | 11.82 | 41.41K |
| 2024-03-12 | 11.70 | 11.56 | ↓$0.14 (-1.20%) | 11.53 | 11.77 | 30.21K |
| 2024-03-11 | 11.64 | 11.79 | ↑$0.15 (1.29%) | 11.60 | 11.80 | 44.38K |
| 2024-03-08 | 11.86 | 11.71 | ↓$0.15 (-1.26%) | 11.66 | 11.86 | 47.95K |
| 2024-03-07 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.65 | 11.96 | 48.63K |
Create an account or log in to view more rows.
$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
$BWB Very bullish action
$BWB Overpower the algos!