Skip to main content

Bridgewater Bancshares Inc (NQ: BWB )

11.02 +0.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 11.12 11.44 11.02 11.02 45,752 +0.16(+1.47%)
Jun 11, 2024 10.79 10.88 10.52 10.86 99,796 -0.03(-0.28%)
Jun 10, 2024 10.91 11.02 10.78 10.89 37,174 -0.10(-0.91%)
Jun 07, 2024 10.91 11.04 10.91 10.99 30,116 -0.01(-0.09%)
Jun 06, 2024 11.09 11.15 10.99 11.00 25,374 -0.15(-1.35%)
Jun 05, 2024 11.14 11.15 11.05 11.15 36,187 +0.13(+1.18%)
Jun 04, 2024 11.33 11.33 11.02 11.02 43,273 -0.29(-2.56%)
Jun 03, 2024 11.43 11.43 11.06 11.31 55,544 +0.04(+0.35%)
May 31, 2024 11.19 11.37 11.19 11.27 27,621 +0.06(+0.54%)
May 30, 2024 11.19 11.41 11.17 11.21 34,806 +0.04(+0.36%)
May 29, 2024 11.45 11.49 11.11 11.17 64,554 -0.43(-3.71%)
May 28, 2024 11.64 11.69 11.56 11.60 23,095 -0.09(-0.77%)
May 24, 2024 11.75 11.75 11.60 11.69 22,969 +0.01(+0.09%)
May 23, 2024 12.01 12.01 11.65 11.68 39,075 -0.28(-2.34%)
May 22, 2024 12.06 12.08 11.84 11.96 22,191 -0.23(-1.89%)
May 21, 2024 12.01 12.24 12.01 12.19 40,427 +0.18(+1.50%)
May 20, 2024 11.94 12.10 11.64 12.01 46,719 -0.10(-0.83%)
May 17, 2024 11.92 12.16 11.81 12.11 56,149 +0.23(+1.94%)
May 16, 2024 11.76 11.94 11.76 11.88 42,301 +0.14(+1.19%)
May 15, 2024 11.84 11.84 11.71 11.74 24,773 +0.00(+0.00%)
May 14, 2024 11.81 11.86 11.65 11.74 33,305 +0.09(+0.77%)
May 13, 2024 11.85 11.90 11.62 11.65 31,564 -0.13(-1.10%)
May 10, 2024 11.92 11.93 11.75 11.78 20,953 -0.14(-1.17%)
May 09, 2024 11.88 11.93 11.81 11.92 42,784 +0.10(+0.85%)
May 08, 2024 11.63 11.86 11.63 11.82 15,750 +0.06(+0.51%)
May 07, 2024 11.88 11.88 11.76 11.76 29,651 +0.03(+0.26%)
May 06, 2024 11.92 11.92 11.70 11.73 23,712 -0.16(-1.35%)
May 03, 2024 11.84 11.93 11.68 11.89 39,017 +0.33(+2.85%)
May 02, 2024 11.34 11.64 11.26 11.56 44,345 +0.40(+3.58%)
May 01, 2024 10.87 11.29 10.87 11.16 81,904 +0.28(+2.57%)
Apr 30, 2024 11.63 11.67 10.87 10.88 81,061 -0.90(-7.64%)
Apr 29, 2024 11.80 12.00 11.62 11.78 69,295 +0.03(+0.26%)
Apr 26, 2024 11.78 11.96 11.64 11.75 47,307 -0.05(-0.42%)
Apr 25, 2024 11.84 12.00 11.62 11.80 94,771 -0.29(-2.40%)
Apr 24, 2024 11.86 12.14 11.86 12.09 49,472 +0.10(+0.83%)
Apr 23, 2024 12.13 12.14 11.95 11.99 39,464 -0.06(-0.50%)
Apr 22, 2024 11.93 12.22 11.85 12.05 28,177 +0.38(+3.26%)
Apr 19, 2024 11.27 11.71 11.27 11.67 61,918 +0.34(+3.00%)
Apr 18, 2024 11.24 11.44 11.18 11.33 57,596 +0.16(+1.43%)
Apr 17, 2024 11.22 11.34 11.17 11.17 38,498 +0.01(+0.09%)
Apr 16, 2024 11.18 11.34 11.13 11.16 34,823 -0.02(-0.18%)
Apr 15, 2024 11.28 11.40 11.16 11.18 39,723 -0.13(-1.15%)
Apr 12, 2024 11.18 11.39 11.11 11.31 35,396 +0.06(+0.53%)
Apr 11, 2024 11.10 11.29 11.05 11.25 46,684 +0.15(+1.35%)
Apr 10, 2024 11.32 11.75 11.05 11.10 60,328 -0.55(-4.72%)
Apr 09, 2024 11.67 11.80 11.57 11.65 55,774 -0.02(-0.17%)
Apr 08, 2024 11.59 11.89 11.59 11.67 36,731 +0.08(+0.69%)
Apr 05, 2024 11.47 11.76 11.46 11.59 38,550 +0.01(+0.09%)
Apr 04, 2024 11.35 11.92 11.35 11.58 54,917 +0.28(+2.48%)
Apr 03, 2024 11.19 11.41 11.19 11.30 40,204 +0.02(+0.18%)
Apr 02, 2024 11.45 11.62 11.22 11.28 57,694 -0.37(-3.18%)
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.