Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bridgewater Bancshares Inc (BWBBP)
Bridgewater Bancshares Inc (BWBBP) Historical

BWBBP Bridgewater Bancshares Inc

18.74

0.00 (0.00%)

Last Updated: 09:30:02

Delayed by 15 minutes

BWBBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	18.74	0.02	0.13%	18.72	18.74	18.58	4,907
Jul 17 2024	18.72	0.02	0.13%	18.69	18.72	18.69	388
Jul 16 2024	18.69	0.07	0.38%	18.62	18.77	18.62	874
Jul 15 2024	18.62	0.28	1.53%	18.34	18.62	18.00	5,068
Jul 12 2024	18.34	0.31	1.74%	18.34	18.34	18.34	822
Jul 11 2024	18.03	0.31	1.72%	17.89	18.04	17.89	1,046
Jul 10 2024	17.72	-0.31	-1.71%	18.12	18.12	17.72	4,858
Jul 09 2024	18.03	0.00	0.00%	18.03	18.03	18.03	26
Jul 08 2024	18.03	-0.23	-1.26%	18.27	18.46	18.03	995
Jul 05 2024	18.26	0.06	0.33%	18.20	18.26	18.20	1,155
Jul 03 2024	18.20	-0.08	-0.44%	18.20	18.20	18.20	168
Jul 02 2024	18.28	0.18	0.99%	18.28	18.28	18.28	2,033
Jul 01 2024	18.10	0.05	0.28%	18.05	18.15	18.05	3,884
Jun 28 2024	18.05	0.00	0.00%	18.05	18.05	18.05	0
Jun 27 2024	18.05	-0.01	-0.06%	18.10	18.10	18.00	3,020
Jun 26 2024	18.06	-0.04	-0.22%	18.23	18.23	18.00	981
Jun 25 2024	18.10	0.10	0.56%	18.16	18.16	18.04	2,261
Jun 24 2024	18.00	-0.11	-0.61%	17.84	18.10	17.84	2,032
Jun 21 2024	18.11	0.07	0.39%	17.87	18.15	17.87	1,402
Jun 20 2024	18.04	0.37	2.11%	18.13	18.13	17.70	2,480
Jun 18 2024	17.67	-0.23	-1.30%	17.90	17.90	17.50	2,765
Jun 17 2024	17.90	0.19	1.07%	17.68	17.93	17.68	590
Jun 14 2024	17.71	0.00	0.00%	17.71	17.71	17.71	818
Jun 13 2024	17.71	0.21	1.20%	17.54	17.71	17.54	320
Jun 12 2024	17.50	0.00	0.00%	17.50	17.90	17.50	13,759
Jun 11 2024	17.50	-0.40	-2.23%	17.62	17.78	17.37	27,678
Jun 10 2024	17.90	0.23	1.30%	17.76	18.25	17.55	2,152
Jun 07 2024	17.67	-0.15	-0.84%	17.75	18.21	17.65	7,200
Jun 06 2024	17.82	0.12	0.68%	17.78	18.77	17.65	7,454
Jun 05 2024	17.70	-0.08	-0.42%	17.76	17.88	17.70	3,816
Jun 04 2024	17.78	-0.14	-0.75%	17.92	18.00	17.50	9,163
Jun 03 2024	17.91	0.16	0.90%	17.79	17.97	17.74	2,993
May 31 2024	17.75	0.05	0.28%	17.70	17.75	17.70	646
May 30 2024	17.70	0.10	0.57%	17.70	17.90	17.70	1,227
May 29 2024	17.60	-0.84	-4.56%	18.44	18.44	17.31	5,464
May 28 2024	18.44	0.01	0.05%	18.46	18.46	18.44	419
May 24 2024	18.43	0.06	0.33%	18.11	18.80	18.11	5,207
May 23 2024	18.37	0.00	0.00%	18.30	18.37	18.30	81
May 22 2024	18.37	-0.30	-1.60%	18.63	18.63	18.36	2,706
May 21 2024	18.67	0.00	0.00%	18.64	18.67	18.64	27
May 20 2024	18.67	0.27	1.46%	18.40	18.67	18.40	1,765
May 17 2024	18.40	-0.40	-2.13%	18.80	18.85	18.40	3,890
May 16 2024	18.80	0.20	1.08%	18.65	18.85	18.65	769
May 15 2024	18.60	0.00	0.00%	18.65	18.65	18.60	973
May 14 2024	18.60	-0.15	-0.80%	18.47	18.70	18.45	1,490
May 13 2024	18.75	-0.08	-0.42%	18.88	18.88	18.38	976
May 10 2024	18.83	0.00	0.00%	18.83	18.83	18.83	46
May 09 2024	18.83	0.59	3.23%	18.44	18.93	18.44	6,792
May 08 2024	18.24	-0.27	-1.45%	18.75	18.75	18.24	722
May 07 2024	18.51	0.06	0.33%	18.52	18.54	18.47	1,128
May 06 2024	18.45	0.13	0.71%	18.39	18.45	18.22	4,389
May 03 2024	18.32	0.33	1.83%	18.15	18.32	17.93	8,450
May 02 2024	17.99	0.12	0.70%	17.96	18.39	17.75	13,875
May 01 2024	17.87	0.04	0.25%	17.75	17.95	17.75	583
Apr 30 2024	17.82	0.10	0.59%	17.82	17.82	17.82	728
Apr 29 2024	17.72	-0.02	-0.13%	17.78	17.88	17.72	1,691
Apr 26 2024	17.74	0.05	0.28%	17.62	17.74	17.62	1,467
Apr 25 2024	17.69	-0.06	-0.34%	17.56	17.84	17.56	2,253
Apr 24 2024	17.75	0.05	0.28%	17.71	17.77	17.64	6,053
Apr 23 2024	17.70	-0.03	-0.17%	17.65	17.71	17.65	3,157
Apr 22 2024	17.73	-0.02	-0.11%	17.66	17.74	17.66	579

Bridgewater Bancshares

CryptoCricketClub

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions