Skip to main content

Bridgewater Bancshares Inc (NQ: BWB )

11.64 +0.16 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.42 11.73 11.36 11.64 67,987 +0.16(+1.39%)
Mar 27, 2024 11.39 11.49 11.37 11.48 65,673 +0.19(+1.68%)
Mar 26, 2024 11.44 11.67 11.21 11.29 28,516 -0.04(-0.35%)
Mar 25, 2024 11.43 11.43 11.24 11.33 29,866 -0.06(-0.53%)
Mar 22, 2024 11.66 11.66 11.34 11.39 24,053 -0.20(-1.73%)
Mar 21, 2024 11.66 11.80 11.54 11.59 39,898 -0.04(-0.34%)
Mar 20, 2024 11.09 11.76 11.04 11.63 38,097 +0.48(+4.30%)
Mar 19, 2024 11.10 11.29 11.06 11.15 27,542 +0.06(+0.54%)
Mar 18, 2024 11.42 11.67 11.09 11.09 43,078 -0.36(-3.14%)
Mar 15, 2024 11.23 11.61 11.23 11.45 179,307 +0.15(+1.33%)
Mar 14, 2024 11.60 11.60 11.25 11.30 54,973 -0.37(-3.17%)
Mar 13, 2024 11.50 11.82 11.50 11.67 41,407 +0.11(+0.95%)
Mar 12, 2024 11.70 11.77 11.53 11.56 30,205 -0.23(-1.95%)
Mar 11, 2024 11.64 11.80 11.60 11.79 44,377 +0.08(+0.68%)
Mar 08, 2024 11.86 11.86 11.66 11.71 47,954 +0.03(+0.26%)
Mar 07, 2024 11.88 11.96 11.65 11.68 48,626 +0.00(+0.00%)
Mar 06, 2024 11.91 11.94 11.58 11.68 62,347 -0.21(-1.77%)
Mar 05, 2024 11.73 12.06 11.68 11.89 56,075 +0.30(+2.59%)
Mar 04, 2024 11.75 11.99 11.56 11.59 51,074 -0.16(-1.36%)
Mar 01, 2024 11.77 11.88 11.66 11.75 99,078 -0.10(-0.84%)
Feb 29, 2024 11.98 12.10 11.77 11.85 30,409 +0.04(+0.34%)
Feb 28, 2024 11.79 11.97 11.79 11.81 24,592 -0.11(-0.92%)
Feb 27, 2024 11.99 12.14 11.85 11.92 35,822 -0.05(-0.42%)
Feb 26, 2024 12.09 12.22 11.85 11.97 34,994 -0.01(-0.08%)
Feb 23, 2024 11.80 12.08 11.80 11.98 23,151 +0.09(+0.76%)
Feb 22, 2024 11.97 12.13 11.82 11.89 40,598 -0.12(-1.00%)
Feb 21, 2024 11.93 12.05 11.85 12.01 40,820 -0.01(-0.08%)
Feb 20, 2024 11.85 12.28 11.85 12.02 49,983 -0.01(-0.08%)
Feb 16, 2024 12.09 12.26 12.02 12.03 34,539 -0.18(-1.47%)
Feb 15, 2024 12.06 12.32 11.91 12.21 102,222 +0.29(+2.43%)
Feb 14, 2024 11.89 11.95 11.66 11.92 59,669 +0.18(+1.53%)
Feb 13, 2024 12.16 12.31 11.61 11.74 129,469 -0.81(-6.45%)
Feb 12, 2024 12.25 12.64 12.25 12.55 66,250 +0.28(+2.28%)
Feb 09, 2024 11.88 12.36 11.78 12.27 98,972 +0.45(+3.81%)
Feb 08, 2024 11.70 11.88 11.65 11.82 42,735 +0.15(+1.29%)
Feb 07, 2024 11.75 11.84 11.09 11.67 96,463 -0.11(-0.93%)
Feb 06, 2024 11.97 12.10 11.64 11.78 110,908 -0.19(-1.59%)
Feb 05, 2024 11.89 12.08 11.84 11.97 73,391 +0.08(+0.67%)
Feb 02, 2024 12.06 12.29 11.78 11.89 97,817 -0.41(-3.33%)
Feb 01, 2024 12.44 12.70 11.89 12.30 115,429 -0.21(-1.68%)
Jan 31, 2024 12.76 13.05 12.49 12.51 144,832 -0.41(-3.17%)
Jan 30, 2024 13.35 13.37 12.87 12.92 81,636 -0.52(-3.87%)
Jan 29, 2024 13.68 13.78 13.36 13.44 71,098 -0.23(-1.68%)
Jan 26, 2024 14.43 14.43 13.50 13.67 64,393 -0.19(-1.37%)
Jan 25, 2024 14.03 14.03 13.35 13.86 74,268 +0.12(+0.87%)
Jan 24, 2024 13.76 13.80 13.39 13.74 59,151 +0.18(+1.33%)
Jan 23, 2024 13.75 13.75 13.41 13.56 44,025 -0.07(-0.51%)
Jan 22, 2024 13.38 13.63 13.26 13.63 53,182 +0.42(+3.18%)
Jan 19, 2024 13.03 13.26 12.85 13.21 42,079 +0.27(+2.09%)
Jan 18, 2024 12.75 12.95 12.69 12.94 45,777 +0.21(+1.65%)
Jan 17, 2024 12.40 12.77 12.30 12.73 49,865 +0.33(+2.66%)
Jan 16, 2024 12.38 12.45 12.24 12.40 44,381 -0.15(-1.20%)
Jan 12, 2024 12.83 12.91 12.40 12.55 35,510 -0.20(-1.57%)
Jan 11, 2024 12.66 12.82 12.50 12.75 66,893 -0.05(-0.39%)
Jan 10, 2024 12.44 12.82 12.31 12.80 212,439 +0.32(+2.56%)
Jan 09, 2024 12.47 12.60 12.21 12.48 73,535 -0.17(-1.34%)
Jan 08, 2024 12.70 12.70 12.48 12.65 57,227 -0.07(-0.55%)
Jan 05, 2024 12.49 12.85 12.49 12.72 163,120 +0.11(+0.87%)
Jan 04, 2024 12.68 12.88 12.58 12.61 69,203 -0.01(-0.08%)
Jan 03, 2024 13.14 13.14 12.61 12.62 99,182 -0.51(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.