Bridgewater Bancshares Inc (BWB) Historical Stock Data
15.06 ↑0.06 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWB is down -0.44% a day on average. There have been 11 days where Bridgewater Bancshares Inc closed green and 19 days where BWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.11 | 15.06 | ↓$0.05 (-0.33%) | 15.00 | 15.12 | 71.14K |
| 2024-11-21 | 14.98 | 15.00 | ↑$0.02 (0.13%) | 14.90 | 15.16 | 100.61K |
| 2024-11-20 | 14.85 | 14.84 | ↓$0.01 (-0.07%) | 14.70 | 14.85 | 40.18K |
| 2024-11-19 | 14.74 | 14.81 | ↑$0.07 (0.47%) | 14.66 | 14.86 | 43.50K |
| 2024-11-18 | 14.94 | 14.80 | ↓$0.14 (-0.94%) | 14.76 | 15.00 | 45.87K |
| 2024-11-15 | 15.05 | 14.89 | ↓$0.16 (-1.06%) | 14.81 | 15.05 | 54.74K |
| 2024-11-14 | 15.15 | 14.97 | ↓$0.18 (-1.19%) | 14.85 | 15.15 | 51K |
| 2024-11-13 | 15.29 | 15.04 | ↓$0.25 (-1.64%) | 14.99 | 15.34 | 60.50K |
| 2024-11-12 | 15.25 | 15.16 | ↓$0.09 (-0.59%) | 15.14 | 15.55 | 95.23K |
| 2024-11-11 | 15.19 | 15.25 | ↑$0.06 (0.39%) | 15.07 | 15.37 | 112.61K |
| 2024-11-08 | 15.13 | 14.99 | ↓$0.14 (-0.93%) | 14.97 | 15.18 | 73.14K |
| 2024-11-07 | 15.15 | 14.98 | ↓$0.17 (-1.12%) | 14.92 | 15.20 | 146.88K |
| 2024-11-06 | 15.27 | 15.39 | ↑$0.12 (0.79%) | 14.92 | 16.00 | 356.84K |
| 2024-11-05 | 14.25 | 14.38 | ↑$0.13 (0.91%) | 14.23 | 14.44 | 30.09K |
| 2024-11-04 | 14.27 | 14.23 | ↓$0.04 (-0.28%) | 14.19 | 14.42 | 25.61K |
| 2024-11-01 | 14.74 | 14.30 | ↓$0.44 (-2.99%) | 14.27 | 14.74 | 34.38K |
| 2024-10-31 | 14.68 | 14.60 | ↓$0.08 (-0.54%) | 14.60 | 14.76 | 41.56K |
| 2024-10-30 | 14.74 | 14.68 | ↓$0.06 (-0.41%) | 14.65 | 15.05 | 40.87K |
| 2024-10-29 | 14.82 | 14.74 | ↓$0.08 (-0.54%) | 14.70 | 14.85 | 70.27K |
| 2024-10-28 | 14.79 | 14.95 | ↑$0.16 (1.08%) | 14.71 | 15.32 | 42.54K |
| 2024-10-25 | 15.05 | 14.71 | ↓$0.34 (-2.26%) | 14.65 | 15.05 | 34.15K |
| 2024-10-24 | 15.31 | 14.92 | ↓$0.39 (-2.55%) | 14.86 | 15.54 | 47.34K |
| 2024-10-23 | 15.24 | 15.19 | ↓$0.05 (-0.33%) | 14.85 | 15.42 | 43.70K |
| 2024-10-22 | 14.79 | 15.06 | ↑$0.27 (1.83%) | 14.79 | 15.10 | 24.46K |
| 2024-10-21 | 15.52 | 14.74 | ↓$0.78 (-5.01%) | 14.72 | 15.52 | 31.06K |
| 2024-10-18 | 15.62 | 15.45 | ↓$0.17 (-1.09%) | 15.41 | 15.62 | 31.46K |
| 2024-10-17 | 15.33 | 15.62 | ↑$0.29 (1.89%) | 15.31 | 15.67 | 28.80K |
| 2024-10-16 | 15.39 | 15.43 | ↑$0.04 (0.26%) | 15.16 | 15.64 | 41.94K |
| 2024-10-15 | 14.95 | 15.19 | ↑$0.24 (1.61%) | 14.90 | 15.47 | 52.37K |
| 2024-10-14 | 14.70 | 14.90 | ↑$0.20 (1.36%) | 14.70 | 14.96 | 22.48K |
Create an account or log in to view more rows.
$BWB nice
$BWB you wanna be a successful trader close your trades green
$BWB now is the time to slap that ask!!!
$BWB Bullish AF ??
$BWB taking off soon
$BWB Who’s still buying calls?
$BWB due for a spike!
$BWB She's gettin' ready to...
$BWB Just buy and hold
$BWB the best advice has been no stop losses. Would have cost a fortune!!!