NasdaqCM - Delayed Quote USD

Bridgewater Bancshares, Inc. (BWBBP)

19.20
+0.15
+(0.79%)
At close: May 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202519.1819.2019.1019.2019.201,700
May 9, 202518.9319.2818.9319.0019.004,800
May 8, 202518.8718.8718.8518.8518.853,100
May 7, 202518.9518.9718.9518.9518.951,200
May 6, 202518.9618.9618.9618.9618.96-
May 5, 202518.8518.9718.8518.9618.962,100
May 2, 202518.8018.8018.7918.8018.80600
May 1, 202518.7318.8018.7018.7518.753,200
Apr 30, 202518.7518.7518.7518.7518.75200
Apr 29, 202518.7318.8218.7318.8018.80600
Apr 28, 202518.7118.7118.7118.7118.71500
Apr 25, 202518.5718.8318.5718.7018.70800
Apr 24, 202518.4318.8118.4318.7518.753,500
Apr 23, 202518.6218.6318.6218.6318.63900
Apr 22, 202518.7218.7218.6318.6318.63700
Apr 21, 202518.2818.3718.2418.3018.305,100
Apr 17, 202518.5418.7018.4518.5518.553,500
Apr 16, 202518.5518.9018.5518.7118.711,200
Apr 15, 202518.5318.5318.1518.2718.272,300
Apr 14, 202518.4518.4518.1018.1018.105,600
Apr 11, 202518.5318.5318.5018.5018.501,000
Apr 10, 202518.7318.7318.6318.6318.63400
Apr 9, 202518.8718.9118.7818.9118.911,400
Apr 8, 202519.2019.2019.0119.0119.011,300
Apr 7, 202518.6918.7118.6118.6118.611,700
Apr 4, 202519.0019.0018.6218.7118.712,400
Apr 3, 202518.7518.7518.7518.7518.75800
Apr 2, 202519.0019.0019.0019.0019.00-
Apr 1, 202519.0019.0019.0019.0019.00400
Mar 31, 202519.0019.0018.9518.9518.951,300
Mar 28, 202519.0019.1018.9518.9618.961,100
Mar 27, 202519.0019.0018.9719.0019.001,000
Mar 26, 202519.0119.0119.0019.0019.00800
Mar 25, 202519.0119.1019.0019.0019.007,100
Mar 24, 202519.1019.2819.1019.1919.19500
Mar 21, 202519.0719.0719.0519.0519.05500
Mar 20, 202519.0519.2319.0519.0519.052,800
Mar 19, 202519.1719.1919.1219.1219.123,700
Mar 18, 202519.1819.2119.1619.1619.161,500
Mar 17, 202519.1019.1019.1019.1019.10300
Mar 14, 202519.1319.1419.0019.0119.012,600
Mar 13, 202519.2419.3019.0019.0019.004,100
Mar 12, 202519.0019.0119.0019.0019.00800
Mar 11, 202519.0219.2318.9519.0019.004,700
Mar 10, 202519.2119.2718.9519.0819.082,200
Mar 7, 202519.3219.4219.3019.3419.344,700
Mar 6, 202519.2019.4619.2019.4219.425,600
Mar 5, 202519.3119.3319.2519.2519.251,300
Mar 4, 202519.3019.3019.2719.3019.302,900
Mar 3, 202519.3019.3019.3019.3019.301,200
Feb 28, 202519.5019.5019.3019.3019.304,700
Feb 27, 202519.3519.3919.2519.3919.391,900
Feb 26, 202519.4419.4419.3619.4119.412,200
Feb 25, 202519.4119.4119.3619.3619.36800
Feb 24, 202519.5019.5019.4219.4219.42800
Feb 21, 202519.4319.5019.4319.4719.47900
Feb 20, 202519.4319.4319.4319.4319.43800
Feb 19, 202519.3619.3619.3619.3619.361,200
Feb 18, 202519.5019.5019.4019.4519.455,200
Feb 14, 2025 0.367 Dividend
Feb 14, 202519.5119.6819.0319.4519.458,000
Feb 13, 202519.9220.0019.9219.9619.608,800
Feb 12, 202520.0020.0020.0020.0019.63-
Feb 11, 202519.8320.0019.8320.0019.632,700
Feb 10, 202519.7019.7019.7019.7019.34-
Feb 7, 202519.7019.7019.7019.7019.341,800
Feb 6, 202519.7019.7019.5619.6119.254,000
Feb 5, 202519.5019.8019.5019.8019.444,200
Feb 4, 202519.6619.6619.4019.4019.042,400
Feb 3, 202519.8820.2019.5019.6019.245,000
Jan 31, 202519.5520.2019.5519.7519.396,900
Jan 30, 202519.4219.4519.3719.4019.042,900
Jan 29, 202519.3719.3719.3719.3719.01200
Jan 28, 202519.5319.5419.4819.5119.151,800
Jan 27, 202519.3419.4019.3319.3518.997,100
Jan 24, 202519.4119.8519.3019.3518.995,600
Jan 23, 202519.5419.5419.3919.3919.031,600
Jan 22, 202519.5019.5419.4019.5019.142,000
Jan 21, 202519.7919.7919.2519.6819.321,400
Jan 17, 202519.5019.5919.4419.5019.141,300
Jan 16, 202519.3019.3019.3019.3018.95100
Jan 15, 202519.5819.5819.3319.5219.162,000
Jan 14, 202519.6019.6019.3019.4819.121,800
Jan 13, 202519.7019.7019.2819.5019.142,700
Jan 10, 202519.5419.5419.1019.5019.142,100
Jan 8, 202520.5920.5919.8519.8519.497,000
Jan 7, 202519.9621.2919.4019.8519.4915,500
Jan 6, 202519.6920.1719.6119.8019.443,500
Jan 3, 202519.2419.8119.2419.8119.452,700
Jan 2, 202519.0920.8019.0920.0419.677,800
Dec 31, 202420.4020.4019.6220.4020.021,800
Dec 30, 202418.5620.3218.5619.7519.3912,800
Dec 27, 202418.8820.2718.8619.3518.997,100
Dec 26, 202419.0319.1019.0219.1018.755,000
Dec 24, 202418.8219.0518.8219.0318.6811,300
Dec 23, 202418.6818.8218.6018.8218.4712,600
Dec 20, 202418.7519.0018.6518.6718.3316,700
Dec 19, 202418.5118.7118.4018.6518.3114,800
Dec 18, 202418.9018.9018.6018.7018.365,100
Dec 17, 202418.8219.0918.7519.0918.743,700
Dec 16, 202418.9519.0018.8019.0018.652,700
Dec 13, 202419.3019.3019.0019.0218.682,100
Dec 12, 202419.0019.4719.0019.4719.115,000
Dec 11, 202418.8119.0218.7919.0018.653,100
Dec 10, 202419.0019.0018.9919.0018.65800
Dec 9, 202419.2419.2419.0019.0518.701,500
Dec 6, 202419.4219.4218.9819.1718.823,800
Dec 5, 202419.1019.3118.7919.2418.893,400
Dec 4, 202419.5019.5018.6519.0918.7418,600
Dec 3, 202419.6219.8619.5619.7019.349,600
Dec 2, 202419.3919.7919.2619.3018.955,500
Nov 29, 202419.2819.3919.1519.3919.034,400
Nov 27, 202419.0519.2519.0519.2518.901,100
Nov 26, 202419.0219.2718.9319.2318.872,400
Nov 25, 202418.6019.2018.6019.0518.708,500
Nov 22, 202418.5019.1018.5018.6018.2617,100
Nov 21, 202419.4519.4518.4018.5018.1610,300
Nov 20, 202419.6219.6218.5018.7518.417,000
Nov 19, 202419.4119.4119.3819.3819.02900
Nov 18, 202419.8519.8519.8519.8519.49700
Nov 15, 2024 0.367 Dividend
Nov 15, 202419.8019.8919.4319.8819.522,200
Nov 14, 202419.7519.8219.7519.8219.10800
Nov 13, 202420.0020.0020.0020.0019.27100
Nov 12, 202420.5120.5119.2419.4518.7412,600
Nov 11, 202420.0720.4520.0120.0519.325,000
Nov 8, 202419.4020.1719.4020.1719.432,500
Nov 7, 202420.2920.2918.5619.4018.6910,000
Nov 6, 202419.7820.1519.7820.1519.411,700
Nov 5, 202420.0620.0620.0620.0619.33200
Nov 4, 202420.2820.2919.7519.9019.172,800
Nov 1, 202420.2520.2519.9219.9319.201,600
Oct 31, 202420.6820.6819.8519.8519.123,800
Oct 30, 202420.7520.7520.0320.0619.334,500
Oct 29, 202420.0420.9020.0420.0619.334,300
Oct 28, 202420.2320.2320.2320.2319.49100
Oct 25, 202420.2920.2920.2320.2319.492,600
Oct 24, 202420.0520.3520.0520.2919.552,200
Oct 23, 202420.4020.5020.0320.0319.305,900
Oct 22, 202420.8520.8520.3520.3519.611,000
Oct 21, 202420.6821.0620.6421.0620.291,100
Oct 18, 202420.7621.1920.1520.2519.515,600
Oct 17, 202420.2121.4020.0020.3019.567,100
Oct 16, 202420.0120.4020.0020.3019.566,600
Oct 15, 202420.1520.1520.0020.0019.272,300
Oct 14, 202419.8920.0319.8920.0119.281,300
Oct 11, 202420.3120.3520.3120.3519.613,000
Oct 10, 202420.2821.2619.9020.3119.564,600
Oct 9, 202420.0020.5920.0020.5919.842,800
Oct 8, 202420.2420.2420.0020.0019.271,900
Oct 7, 202420.4021.2719.9019.9019.174,900
Oct 4, 202420.2320.3020.2320.2419.502,800
Oct 3, 202420.4021.2620.2320.2519.511,900
Oct 2, 202420.1020.5020.1020.4019.654,100
Oct 1, 202420.3921.0920.1420.3019.568,400
Sep 30, 202419.9520.5119.9520.3119.575,900
Sep 27, 202419.8020.0919.6519.6518.932,400
Sep 26, 202420.1320.1319.1119.1618.464,600
Sep 25, 202419.8620.4019.8620.4019.652,700
Sep 24, 202421.4021.4020.4020.7419.983,400
Sep 23, 202420.5020.5020.0020.4919.744,300
Sep 20, 202420.4420.4419.7520.0019.278,700
Sep 19, 202420.0620.3519.9520.3519.615,200
Sep 18, 202420.2520.9519.5520.5119.767,300
Sep 17, 202420.5620.5620.5620.5619.81300
Sep 16, 202420.3022.0020.2520.5719.823,400
Sep 13, 202419.9120.0019.8019.8019.083,000
Sep 12, 202420.0020.0019.9019.9119.186,500
Sep 11, 202418.8121.1518.8119.9519.2219,500
Sep 10, 202419.2519.2519.0019.0018.314,500
Sep 9, 202419.2519.2519.2219.2518.554,100
Sep 6, 202419.2019.4719.2019.2018.503,700
Sep 5, 202419.1519.2419.0619.2018.505,600
Sep 4, 202418.8519.1618.8519.1518.4510,400
Sep 3, 202418.8518.8518.8118.8318.143,000
Aug 30, 202418.8018.8518.8018.8318.143,500
Aug 29, 202418.8018.8318.8018.8018.111,600
Aug 28, 202418.7118.8518.7118.8518.162,500
Aug 27, 202418.8618.8618.6518.6717.999,100
Aug 26, 202418.9218.9518.9018.9018.21600
Aug 23, 202419.0019.0018.7918.9018.212,500
Aug 22, 202418.8519.0918.8419.0918.394,000
Aug 21, 202418.7519.0918.7519.0718.374,600
Aug 20, 202418.6018.7218.5618.5617.882,100
Aug 19, 202418.5218.6018.3618.6017.926,200
Aug 16, 202418.7018.9118.5218.5217.845,400
Aug 15, 2024 0.367 Dividend
Aug 15, 202418.8619.4718.4018.4017.7316,700
Aug 14, 202418.8318.9518.8218.9517.9017,200
Aug 13, 202418.7518.8518.7518.8017.767,500
Aug 12, 202418.7718.8018.7518.7517.719,000
Aug 9, 202418.8018.8018.7518.7517.712,300
Aug 8, 202418.6718.8418.6718.8017.761,000
Aug 7, 202418.6618.7018.6618.6617.63900
Aug 6, 202418.4018.4018.4018.4017.38-
Aug 5, 202418.7318.7418.3318.4017.3814,200
Aug 2, 202418.7518.7518.4418.5217.507,600
Aug 1, 202418.8518.8518.7518.7517.712,100
Jul 31, 202418.8218.8318.8018.8017.76700
Jul 30, 202418.8018.8518.8018.8017.762,700
Jul 29, 202418.8018.8018.5618.8017.766,800
Jul 26, 202418.7318.8018.7318.8017.762,900
Jul 25, 202418.6618.6618.6618.6617.62600
Jul 24, 202418.6218.6218.3618.3617.35700
Jul 23, 202418.6218.6218.6218.6217.59200
Jul 22, 202418.6118.6118.6118.6117.583,100
Jul 19, 202418.3018.6118.2618.6117.582,000
Jul 18, 202418.7418.7418.5818.7417.714,900
Jul 17, 202418.6918.7218.6918.7217.68400
Jul 16, 202418.7718.7718.6918.6917.66900
Jul 15, 202418.3418.6218.0018.6217.595,100
Jul 12, 202418.3418.3418.3418.3417.33800
Jul 11, 202418.0318.0418.0318.0317.031,000
Jul 10, 202418.1218.1217.7217.7216.744,900
Jul 9, 202418.0318.0318.0318.0317.03-
Jul 8, 202418.3818.4618.0318.0317.031,300
Jul 5, 202418.2018.2618.2018.2617.251,200
Jul 3, 202418.2018.2018.2018.2017.20200
Jul 2, 202418.2818.2818.2818.2817.272,000
Jul 1, 202418.1018.1518.1018.1017.103,900
Jun 28, 202418.1018.1018.1018.1017.101,800
Jun 27, 202418.0018.0518.0018.0517.053,000
Jun 26, 202418.1018.1018.0018.0617.061,000
Jun 25, 202418.0418.1018.0418.1017.102,300
Jun 24, 202417.8418.0017.8418.0017.012,000
Jun 21, 202417.8718.1517.8718.1117.111,400
Jun 20, 202418.0018.0417.7018.0417.042,500
Jun 18, 202417.5017.8017.5017.6716.692,800
Jun 17, 202417.7017.9317.7017.9016.91600
Jun 14, 202417.7117.7117.7117.7116.73800
Jun 13, 202417.7117.7117.7117.7116.73300
Jun 12, 202417.5017.9017.5017.5016.5313,800
Jun 11, 202417.6217.7817.3617.5016.5327,700
Jun 10, 202417.7618.2517.5517.9016.912,200
Jun 7, 202417.8218.2117.6517.6716.697,200
Jun 6, 202417.6918.7717.6517.8216.847,500
Jun 5, 202417.7617.8817.7017.7016.723,800
Jun 4, 202418.0018.0017.5017.7716.799,200
Jun 3, 202417.7917.9717.7417.9116.923,000
May 31, 202417.7017.7517.7017.7516.77600
May 30, 202417.7017.9017.7017.7016.721,200
May 29, 202417.3117.8117.3117.6016.635,500
May 28, 202418.4618.4618.4418.4417.42400
May 24, 202418.4518.8018.2518.4317.415,300
May 23, 202418.3718.3718.3718.3717.36-
May 22, 202418.5118.5118.3618.3717.362,700
May 21, 202418.6718.6718.6718.6717.64-
May 20, 202418.4018.6718.4018.6717.641,900
May 17, 202418.8218.8218.4018.4017.383,900
May 16, 202418.8518.8518.8018.8017.76800
May 15, 202418.6018.6018.6018.6017.571,000
May 14, 2024 0.367 Dividend
May 14, 202418.4718.6018.4518.6017.571,500
May 13, 202418.3818.8118.3818.7517.371,000