NasdaqCM - Delayed Quote USD

Bridgewater Bancshares, Inc. (BWB)

11.75 -0.05 (-0.42%)
At close: April 26 at 4:00 PM EDT
11.75 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.78 11.96 11.64 11.75 11.75 47,300
Apr 25, 2024 11.84 12.00 11.62 11.80 11.80 94,800
Apr 24, 2024 11.86 12.14 11.86 12.09 12.09 49,500
Apr 23, 2024 12.13 12.14 11.95 11.99 11.99 39,500
Apr 22, 2024 11.93 12.22 11.85 12.05 12.05 28,200
Apr 19, 2024 11.27 11.71 11.27 11.67 11.67 61,900
Apr 18, 2024 11.24 11.44 11.18 11.33 11.33 57,600
Apr 17, 2024 11.22 11.34 11.17 11.17 11.17 38,500
Apr 16, 2024 11.18 11.34 11.13 11.16 11.16 34,800
Apr 15, 2024 11.28 11.40 11.16 11.18 11.18 39,700
Apr 12, 2024 11.18 11.39 11.11 11.31 11.31 35,400
Apr 11, 2024 11.10 11.29 11.05 11.25 11.25 46,700
Apr 10, 2024 11.32 11.75 11.05 11.10 11.10 60,300
Apr 9, 2024 11.67 11.80 11.57 11.65 11.65 55,800
Apr 8, 2024 11.59 11.89 11.59 11.67 11.67 36,700
Apr 5, 2024 11.48 11.76 11.47 11.59 11.59 38,600
Apr 4, 2024 11.35 11.92 11.35 11.58 11.58 54,900
Apr 3, 2024 11.19 11.41 11.19 11.30 11.30 40,200
Apr 2, 2024 11.45 11.62 11.22 11.28 11.28 57,700
Apr 1, 2024 11.52 11.74 11.49 11.65 11.65 71,400
Mar 28, 2024 11.42 11.73 11.36 11.64 11.64 68,000
Mar 27, 2024 11.39 11.49 11.37 11.48 11.48 65,700
Mar 26, 2024 11.44 11.67 11.21 11.29 11.29 28,500
Mar 25, 2024 11.43 11.43 11.24 11.33 11.33 29,900
Mar 22, 2024 11.66 11.66 11.34 11.39 11.39 24,100
Mar 21, 2024 11.66 11.80 11.54 11.59 11.59 39,800
Mar 20, 2024 11.09 11.76 11.04 11.63 11.63 38,100
Mar 19, 2024 11.10 11.29 11.06 11.15 11.15 27,500
Mar 18, 2024 11.42 11.67 11.09 11.09 11.09 43,100
Mar 15, 2024 11.23 11.61 11.23 11.45 11.45 179,300
Mar 14, 2024 11.60 11.60 11.25 11.30 11.30 55,000
Mar 13, 2024 11.50 11.82 11.50 11.67 11.67 41,400
Mar 12, 2024 11.70 11.77 11.53 11.56 11.56 30,200
Mar 11, 2024 11.64 11.80 11.60 11.79 11.79 44,400
Mar 8, 2024 11.86 11.86 11.66 11.71 11.71 48,000
Mar 7, 2024 11.88 11.96 11.65 11.68 11.68 48,600
Mar 6, 2024 11.91 11.94 11.58 11.68 11.68 62,300
Mar 5, 2024 11.73 12.06 11.68 11.89 11.89 56,100
Mar 4, 2024 11.75 11.99 11.56 11.59 11.59 51,100
Mar 1, 2024 11.77 11.88 11.66 11.75 11.75 99,100
Feb 29, 2024 11.98 12.10 11.77 11.85 11.85 30,400
Feb 28, 2024 11.79 11.97 11.79 11.81 11.81 24,600
Feb 27, 2024 11.99 12.15 11.85 11.92 11.92 35,800
Feb 26, 2024 12.09 12.22 11.85 11.97 11.97 35,000
Feb 23, 2024 11.80 12.08 11.80 11.98 11.98 23,200
Feb 22, 2024 11.97 12.13 11.82 11.89 11.89 40,600
Feb 21, 2024 11.93 12.05 11.85 12.01 12.01 40,800
Feb 20, 2024 11.85 12.28 11.85 12.02 12.02 50,000
Feb 16, 2024 12.09 12.26 12.02 12.03 12.03 34,500
Feb 15, 2024 12.06 12.32 11.91 12.21 12.21 102,200
Feb 14, 2024 11.89 11.95 11.66 11.92 11.92 59,700
Feb 13, 2024 12.16 12.31 11.61 11.74 11.74 129,500
Feb 12, 2024 12.25 12.64 12.25 12.55 12.55 66,300
Feb 9, 2024 11.88 12.36 11.77 12.27 12.27 99,000
Feb 8, 2024 11.70 11.88 11.65 11.82 11.82 42,700
Feb 7, 2024 11.75 11.84 11.09 11.67 11.67 96,500
Feb 6, 2024 11.97 12.10 11.64 11.78 11.78 110,900
Feb 5, 2024 11.89 12.08 11.84 11.97 11.97 73,400
Feb 2, 2024 12.06 12.28 11.78 11.89 11.89 97,800
Feb 1, 2024 12.44 12.69 11.89 12.30 12.30 115,400
Jan 31, 2024 12.76 13.05 12.49 12.51 12.51 144,800
Jan 30, 2024 13.35 13.36 12.87 12.92 12.92 81,600
Jan 29, 2024 13.68 13.78 13.35 13.44 13.44 71,100
Jan 26, 2024 14.43 14.43 13.50 13.67 13.67 64,400
Jan 25, 2024 14.03 14.03 13.35 13.86 13.86 74,300
Jan 24, 2024 13.76 13.80 13.39 13.74 13.74 59,200
Jan 23, 2024 13.75 13.75 13.41 13.56 13.56 44,000
Jan 22, 2024 13.38 13.63 13.26 13.63 13.63 53,200
Jan 19, 2024 13.03 13.26 12.85 13.21 13.21 42,100
Jan 18, 2024 12.75 12.95 12.69 12.94 12.94 45,800
Jan 17, 2024 12.40 12.77 12.30 12.73 12.73 49,900
Jan 16, 2024 12.38 12.45 12.24 12.40 12.40 44,400
Jan 12, 2024 12.83 12.91 12.40 12.55 12.55 35,500
Jan 11, 2024 12.66 12.82 12.50 12.75 12.75 66,900
Jan 10, 2024 12.44 12.82 12.31 12.80 12.80 212,400
Jan 9, 2024 12.47 12.60 12.21 12.48 12.48 73,500
Jan 8, 2024 12.70 12.70 12.48 12.65 12.65 57,200
Jan 5, 2024 12.49 12.85 12.49 12.72 12.72 163,100
Jan 4, 2024 12.68 12.88 12.58 12.61 12.61 69,200
Jan 3, 2024 13.14 13.14 12.61 12.62 12.62 99,200
Jan 2, 2024 13.49 13.71 13.03 13.13 13.13 162,900
Dec 29, 2023 13.31 14.17 13.20 13.52 13.52 167,400
Dec 28, 2023 12.97 13.55 12.97 13.28 13.28 104,800
Dec 27, 2023 12.10 12.92 12.10 12.91 12.91 258,700
Dec 26, 2023 12.10 12.26 11.95 12.10 12.10 170,800
Dec 22, 2023 12.11 12.28 11.98 12.03 12.03 91,500
Dec 21, 2023 12.03 12.03 11.93 12.00 12.00 62,100
Dec 20, 2023 12.05 12.35 11.91 11.92 11.92 92,900
Dec 19, 2023 11.90 12.07 11.78 12.01 12.01 115,000
Dec 18, 2023 12.12 12.16 11.77 11.85 11.85 96,900
Dec 15, 2023 12.52 12.54 12.05 12.10 12.10 163,800
Dec 14, 2023 12.27 12.63 11.66 12.49 12.49 136,000
Dec 13, 2023 11.32 12.04 11.32 12.00 12.00 198,500
Dec 12, 2023 11.33 11.42 11.22 11.32 11.32 122,900
Dec 11, 2023 11.32 11.47 11.22 11.27 11.27 55,200
Dec 8, 2023 11.08 11.35 11.08 11.23 11.23 92,400
Dec 7, 2023 10.98 11.32 10.45 11.10 11.10 83,200
Dec 6, 2023 11.12 11.45 10.98 11.00 11.00 49,400
Dec 5, 2023 11.09 11.09 10.29 10.98 10.98 53,200
Dec 4, 2023 10.93 11.26 10.93 11.10 11.10 206,000
Dec 1, 2023 10.50 10.99 10.37 10.99 10.99 115,700
Nov 30, 2023 10.45 10.46 10.33 10.37 10.37 63,300
Nov 29, 2023 10.45 10.53 10.38 10.42 10.42 148,800
Nov 28, 2023 10.33 10.42 10.27 10.30 10.30 117,800
Nov 27, 2023 10.45 10.52 10.35 10.38 10.38 58,800
Nov 24, 2023 10.40 10.52 10.18 10.48 10.48 46,200
Nov 22, 2023 10.50 10.50 10.36 10.46 10.46 77,200
Nov 21, 2023 10.45 10.61 10.42 10.43 10.43 48,700
Nov 20, 2023 10.62 10.70 10.52 10.62 10.62 127,300
Nov 17, 2023 10.70 10.70 10.49 10.62 10.62 170,700
Nov 16, 2023 10.73 10.88 10.44 10.56 10.56 26,800
Nov 15, 2023 10.98 11.21 10.72 10.80 10.80 48,300
Nov 14, 2023 10.50 11.08 10.46 11.01 11.01 100,400
Nov 13, 2023 10.27 10.35 10.14 10.24 10.24 29,300
Nov 10, 2023 10.12 10.36 10.09 10.25 10.25 46,100
Nov 9, 2023 10.29 10.40 10.08 10.16 10.16 46,100
Nov 8, 2023 10.40 10.44 10.23 10.36 10.36 35,100
Nov 7, 2023 10.25 10.55 10.23 10.50 10.50 46,200
Nov 6, 2023 10.23 10.36 10.19 10.20 10.20 31,000
Nov 3, 2023 10.19 10.52 9.88 10.30 10.30 44,800
Nov 2, 2023 9.76 9.94 9.75 9.89 9.89 45,800
Nov 1, 2023 9.47 9.64 9.27 9.58 9.58 101,400
Oct 31, 2023 9.42 9.80 9.40 9.63 9.63 144,900
Oct 30, 2023 9.20 9.77 9.20 9.51 9.51 61,100
Oct 27, 2023 9.42 9.42 9.00 9.10 9.10 35,000
Oct 26, 2023 9.11 10.02 9.09 9.55 9.55 66,400
Oct 25, 2023 9.00 9.10 8.90 8.99 8.99 29,200
Oct 24, 2023 9.22 9.24 8.00 9.01 9.01 82,400
Oct 23, 2023 9.18 9.35 9.18 9.21 9.21 21,800
Oct 20, 2023 9.58 9.58 9.23 9.26 9.26 37,200
Oct 19, 2023 9.38 9.62 9.38 9.57 9.57 36,900
Oct 18, 2023 9.65 9.77 9.19 9.38 9.38 43,000
Oct 17, 2023 9.58 10.01 9.58 9.79 9.79 46,900
Oct 16, 2023 9.38 9.67 9.38 9.55 9.55 30,600
Oct 13, 2023 9.53 9.64 9.34 9.38 9.38 20,900
Oct 12, 2023 9.90 9.94 9.65 9.73 9.73 26,500
Oct 11, 2023 9.81 9.90 9.72 9.87 9.87 17,400
Oct 10, 2023 9.68 9.90 9.68 9.74 9.74 33,600
Oct 9, 2023 9.49 9.79 9.49 9.67 9.67 30,600
Oct 6, 2023 9.46 9.71 9.46 9.67 9.67 25,400
Oct 5, 2023 9.52 9.77 9.43 9.67 9.67 50,100
Oct 4, 2023 9.21 9.46 9.16 9.44 9.44 34,200
Oct 3, 2023 9.34 9.34 9.18 9.20 9.20 31,300
Oct 2, 2023 9.48 9.48 9.27 9.36 9.36 33,500
Sep 29, 2023 9.65 9.79 9.45 9.48 9.48 24,200
Sep 28, 2023 9.53 9.68 9.49 9.52 9.52 22,200
Sep 27, 2023 9.67 9.89 9.48 9.53 9.53 104,400
Sep 26, 2023 9.74 9.81 9.67 9.73 9.73 34,900
Sep 25, 2023 9.77 9.95 9.77 9.89 9.89 23,300
Sep 22, 2023 9.94 9.94 9.77 9.77 9.77 23,700
Sep 21, 2023 9.81 10.05 9.76 9.95 9.95 29,400
Sep 20, 2023 10.35 10.35 9.81 9.81 9.81 23,000
Sep 19, 2023 10.02 10.26 9.87 9.90 9.90 23,600
Sep 18, 2023 10.35 10.38 9.93 10.02 10.02 23,700
Sep 15, 2023 10.28 10.57 10.13 10.44 10.44 97,500
Sep 14, 2023 10.00 10.30 9.93 10.29 10.29 27,100
Sep 13, 2023 10.00 10.07 9.94 9.96 9.96 26,900
Sep 12, 2023 10.06 10.22 10.05 10.12 10.12 28,400
Sep 11, 2023 10.25 10.33 10.06 10.12 10.12 28,800
Sep 8, 2023 10.22 10.30 10.14 10.22 10.22 83,700
Sep 7, 2023 10.28 10.29 10.06 10.17 10.17 157,200
Sep 6, 2023 10.62 10.63 10.36 10.37 10.37 35,900
Sep 5, 2023 10.87 10.87 10.53 10.65 10.65 28,700
Sep 1, 2023 10.49 10.92 10.48 10.87 10.87 44,500
Aug 31, 2023 10.50 10.66 10.41 10.46 10.46 52,500
Aug 30, 2023 10.36 10.47 10.23 10.41 10.41 41,000
Aug 29, 2023 10.24 10.38 10.18 10.37 10.37 35,100
Aug 28, 2023 10.14 10.26 10.13 10.20 10.20 30,500
Aug 25, 2023 10.23 10.30 10.15 10.15 10.15 30,600
Aug 24, 2023 10.05 10.29 10.05 10.26 10.26 50,600
Aug 23, 2023 10.13 10.15 10.05 10.11 10.11 49,500
Aug 22, 2023 10.23 10.30 10.03 10.06 10.06 51,000
Aug 21, 2023 10.25 10.38 10.17 10.27 10.27 27,000
Aug 18, 2023 10.32 10.49 10.32 10.38 10.38 28,900
Aug 17, 2023 10.36 10.46 10.27 10.45 10.45 36,600
Aug 16, 2023 10.37 10.55 10.30 10.34 10.34 65,100
Aug 15, 2023 10.61 10.64 10.35 10.44 10.44 42,300
Aug 14, 2023 11.10 11.10 10.61 10.67 10.67 44,700
Aug 11, 2023 10.63 10.90 10.63 10.90 10.90 30,800
Aug 10, 2023 10.63 10.78 10.63 10.70 10.70 26,200
Aug 9, 2023 11.02 11.02 10.70 10.70 10.70 36,400
Aug 8, 2023 10.89 11.14 10.74 11.09 11.09 32,100
Aug 7, 2023 10.95 11.13 10.84 11.11 11.11 28,800
Aug 4, 2023 10.81 11.04 10.80 10.97 10.97 29,500
Aug 3, 2023 10.67 10.92 10.61 10.78 10.78 20,700
Aug 2, 2023 10.58 10.83 10.55 10.81 10.81 43,000
Aug 1, 2023 10.71 10.80 10.52 10.65 10.65 45,100
Jul 31, 2023 10.89 11.00 10.59 10.71 10.71 59,000
Jul 28, 2023 10.79 11.23 10.46 10.88 10.88 98,600
Jul 27, 2023 11.50 11.50 10.46 10.73 10.73 125,400
Jul 26, 2023 10.99 11.66 10.85 11.54 11.54 73,200
Jul 25, 2023 11.22 11.22 10.77 10.85 10.85 31,900
Jul 24, 2023 11.00 11.26 10.91 11.20 11.20 37,400
Jul 21, 2023 11.15 11.24 10.93 10.98 10.98 47,000
Jul 20, 2023 10.81 11.11 10.50 11.08 11.08 50,900
Jul 19, 2023 10.70 11.00 10.50 10.83 10.83 47,600
Jul 18, 2023 10.17 10.76 10.17 10.70 10.70 40,600
Jul 17, 2023 9.77 10.28 9.76 10.08 10.08 43,500
Jul 14, 2023 9.86 9.86 9.49 9.75 9.75 36,000
Jul 13, 2023 9.95 10.02 9.80 9.83 9.83 28,700
Jul 12, 2023 9.96 10.07 9.84 9.92 9.92 38,800
Jul 11, 2023 9.52 9.69 9.47 9.65 9.65 42,600
Jul 10, 2023 9.51 9.72 9.36 9.45 9.45 31,800
Jul 7, 2023 9.32 9.71 9.32 9.58 9.58 134,100
Jul 6, 2023 9.56 9.64 9.23 9.32 9.32 72,100
Jul 5, 2023 9.66 9.89 9.58 9.61 9.61 78,200
Jul 3, 2023 9.85 10.03 9.67 9.68 9.68 29,400
Jun 30, 2023 9.97 10.18 9.80 9.85 9.85 63,700
Jun 29, 2023 9.88 10.07 9.80 9.92 9.92 41,800
Jun 28, 2023 9.90 9.90 9.70 9.78 9.78 52,400
Jun 27, 2023 10.02 10.12 9.90 9.92 9.92 55,200
Jun 26, 2023 10.12 10.33 9.89 10.00 10.00 79,000
Jun 23, 2023 9.86 10.26 9.69 10.13 10.13 447,600
Jun 22, 2023 9.94 10.22 9.82 10.02 10.02 63,600
Jun 21, 2023 9.95 10.15 9.81 9.96 9.96 48,200
Jun 20, 2023 10.26 10.47 9.94 9.98 9.98 42,100
Jun 16, 2023 10.50 10.50 10.14 10.32 10.32 93,100
Jun 15, 2023 10.18 10.46 10.18 10.39 10.39 68,700
Jun 14, 2023 10.60 10.60 10.13 10.22 10.22 81,200
Jun 13, 2023 10.16 10.55 10.11 10.54 10.54 57,700
Jun 12, 2023 10.17 10.36 10.05 10.15 10.15 62,700
Jun 9, 2023 10.28 10.28 9.90 10.16 10.16 96,200
Jun 8, 2023 10.94 10.94 10.19 10.20 10.20 195,300
Jun 7, 2023 10.17 11.14 10.15 11.00 11.00 209,700
Jun 6, 2023 9.18 10.08 9.18 10.05 10.05 88,300
Jun 5, 2023 9.84 9.84 9.13 9.25 9.25 68,900
Jun 2, 2023 9.26 9.86 9.23 9.82 9.82 109,400
Jun 1, 2023 8.67 9.19 8.67 9.11 9.11 114,100
May 31, 2023 8.90 9.04 8.53 8.61 8.61 494,000
May 30, 2023 9.10 9.14 8.94 9.01 9.01 55,500
May 26, 2023 9.04 9.10 8.91 9.09 9.09 99,700
May 25, 2023 9.04 9.07 8.94 9.00 9.00 70,200
May 24, 2023 9.00 9.07 8.88 9.01 9.01 77,000
May 23, 2023 9.00 9.34 8.97 9.11 9.11 66,400
May 22, 2023 9.02 9.11 8.91 8.98 8.98 107,800
May 19, 2023 9.20 9.20 8.89 8.96 8.96 105,100
May 18, 2023 8.93 9.12 8.81 9.08 9.08 102,100
May 17, 2023 8.44 8.97 8.31 8.89 8.89 75,900
May 16, 2023 8.28 8.62 8.22 8.32 8.32 122,500
May 15, 2023 8.07 8.30 8.07 8.22 8.22 84,000
May 12, 2023 8.14 8.40 7.91 8.09 8.09 89,200
May 11, 2023 8.18 8.34 8.09 8.14 8.14 81,400
May 10, 2023 8.41 9.20 8.20 8.29 8.29 117,500
May 9, 2023 8.40 8.45 8.11 8.29 8.29 101,400
May 8, 2023 8.82 8.90 8.36 8.43 8.43 121,600
May 5, 2023 8.50 9.27 8.41 8.73 8.73 113,600
May 4, 2023 8.63 8.63 7.90 8.26 8.26 256,300
May 3, 2023 9.09 9.20 8.64 8.69 8.69 116,900
May 2, 2023 9.60 9.60 8.78 8.98 8.98 142,200
May 1, 2023 9.95 9.98 9.53 9.60 9.60 96,000
Apr 28, 2023 9.80 10.12 9.80 9.95 9.95 132,800
Apr 27, 2023 9.64 10.36 9.64 9.80 9.80 169,300

Related Tickers

SBT Sterling Bancorp, Inc. (Southfield, MI)
4.9500
+2.06%
 
NECB Northeast Community Bancorp, Inc.
15.88
+1.15%
 
EBMT Eagle Bancorp Montana, Inc.
12.78
-0.62%
 
VABK Virginia National Bankshares Corporation
25.50
+1.27%
 
FRAF Franklin Financial Services Corporation
30.40
+0.16%
 
FINW FinWise Bancorp
10.65
+0.47%
 
CZWI Citizens Community Bancorp, Inc.
10.36
-1.15%
 
FRST Primis Financial Corp.
10.17
-4.86%
 
CBNK Capital Bancorp, Inc.
19.58
-0.31%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%