Bridgewater Bancshares In... (BWB)
NASDAQ: BWB
· Real-Time Price · USD
17.24
0.40 (2.41%)
At close: Oct 03, 2025, 3:59 PM
17.54
1.74%
After-hours: Oct 03, 2025, 05:01 PM EDT
BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.86 | 17.42 | 16.86 | 17.24 | 17.24 | 2.38% | 73,217 |
| Oct 2, 2025 | 17.26 | 17.26 | 16.53 | 16.84 | 16.84 | -2.60% | 56,149 |
| Oct 1, 2025 | 17.55 | 17.70 | 17.04 | 17.29 | 17.29 | -1.76% | 109,700 |
| Sep 30, 2025 | 16.81 | 17.87 | 16.81 | 17.60 | 17.60 | 3.96% | 228,514 |
| Sep 29, 2025 | 17.18 | 17.35 | 16.77 | 16.93 | 16.93 | -1.46% | 75,013 |
| Sep 26, 2025 | 17.18 | 17.26 | 16.99 | 17.18 | 17.18 | 0.41% | 61,800 |
| Sep 25, 2025 | 17.10 | 17.22 | 16.82 | 17.11 | 17.11 | -0.06% | 46,408 |
| Sep 24, 2025 | 17.40 | 17.49 | 16.88 | 17.12 | 17.12 | -1.15% | 66,300 |
| Sep 23, 2025 | 17.59 | 17.98 | 17.13 | 17.32 | 17.32 | -0.40% | 121,435 |
| Sep 22, 2025 | 17.36 | 17.50 | 16.95 | 17.39 | 17.39 | 0.23% | 136,732 |
| Sep 19, 2025 | 17.75 | 18.01 | 17.22 | 17.35 | 17.35 | -1.76% | 263,800 |
| Sep 18, 2025 | 16.85 | 17.72 | 16.85 | 17.66 | 17.66 | 6.00% | 92,467 |
| Sep 17, 2025 | 16.38 | 16.97 | 16.38 | 16.66 | 16.66 | 1.65% | 308,100 |
| Sep 16, 2025 | 16.73 | 16.73 | 16.32 | 16.39 | 16.39 | -2.03% | 284,663 |
| Sep 15, 2025 | 16.75 | 16.85 | 16.62 | 16.73 | 16.73 | 0.54% | 102,634 |
| Sep 12, 2025 | 16.54 | 16.71 | 16.46 | 16.64 | 16.64 | 0.54% | 484,900 |
| Sep 11, 2025 | 16.31 | 16.69 | 16.31 | 16.55 | 16.55 | 0.73% | 176,200 |
| Sep 10, 2025 | 16.46 | 16.50 | 16.30 | 16.43 | 16.43 | -0.24% | 32,600 |
| Sep 9, 2025 | 16.38 | 16.50 | 16.31 | 16.47 | 16.47 | 0.00% | 35,009 |
| Sep 8, 2025 | 16.22 | 16.50 | 15.91 | 16.47 | 16.47 | 2.36% | 55,042 |
Page 1 of 96