Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgewater Bancshares Inc (NQ: BWB )

11.69 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.31 14.17 13.20 13.52 167,375 +0.24(+1.81%)
Dec 28, 2023 12.97 13.55 12.97 13.28 104,752 +0.37(+2.87%)
Dec 27, 2023 12.10 12.92 12.10 12.91 258,739 +0.81(+6.69%)
Dec 26, 2023 12.10 12.26 11.95 12.10 170,759 +0.07(+0.58%)
Dec 22, 2023 12.11 12.28 11.98 12.03 91,493 +0.03(+0.25%)
Dec 21, 2023 12.03 12.03 11.93 12.00 62,063 +0.08(+0.67%)
Dec 20, 2023 12.05 12.35 11.91 11.92 92,909 -0.09(-0.75%)
Dec 19, 2023 11.90 12.07 11.78 12.01 115,002 +0.16(+1.35%)
Dec 18, 2023 12.12 12.16 11.77 11.85 96,940 -0.25(-2.07%)
Dec 15, 2023 12.52 12.54 12.04 12.10 173,582 -0.39(-3.12%)
Dec 14, 2023 12.27 12.62 11.66 12.49 136,029 +0.49(+4.08%)
Dec 13, 2023 11.32 12.04 11.32 12.00 198,093 +0.68(+6.01%)
Dec 12, 2023 11.33 11.42 11.22 11.32 122,911 +0.05(+0.44%)
Dec 11, 2023 11.32 11.47 11.22 11.27 55,153 +0.04(+0.36%)
Dec 08, 2023 11.08 11.35 11.08 11.23 92,397 +0.13(+1.17%)
Dec 07, 2023 10.98 11.32 10.45 11.10 83,213 +0.10(+0.91%)
Dec 06, 2023 11.12 11.45 10.98 11.00 49,351 +0.02(+0.18%)
Dec 05, 2023 11.09 11.09 10.29 10.98 53,241 -0.12(-1.08%)
Dec 04, 2023 10.93 11.26 10.93 11.10 206,003 +0.11(+1.00%)
Dec 01, 2023 10.50 10.99 10.37 10.99 115,686 +0.62(+5.98%)
Nov 30, 2023 10.45 10.46 10.33 10.37 63,305 -0.05(-0.48%)
Nov 29, 2023 10.45 10.54 10.38 10.42 148,765 +0.12(+1.17%)
Nov 28, 2023 10.33 10.42 10.27 10.30 117,760 -0.08(-0.77%)
Nov 27, 2023 10.45 10.52 10.35 10.38 62,789 -0.10(-0.95%)
Nov 24, 2023 10.40 10.52 10.18 10.48 46,163 +0.02(+0.19%)
Nov 22, 2023 10.50 10.50 10.36 10.46 77,152 +0.03(+0.29%)
Nov 21, 2023 10.45 10.61 10.42 10.43 48,747 -0.19(-1.79%)
Nov 20, 2023 10.62 10.70 10.53 10.62 127,341 +0.00(+0.00%)
Nov 17, 2023 10.70 10.70 10.49 10.62 170,657 +0.06(+0.57%)
Nov 16, 2023 10.73 10.88 10.44 10.56 26,813 -0.24(-2.22%)
Nov 15, 2023 10.98 11.21 10.72 10.80 48,266 -0.21(-1.91%)
Nov 14, 2023 10.50 11.08 10.46 11.01 100,405 +0.77(+7.52%)
Nov 13, 2023 10.27 10.35 10.14 10.24 29,294 -0.01(-0.10%)
Nov 10, 2023 10.12 10.36 10.09 10.25 46,072 +0.09(+0.89%)
Nov 09, 2023 10.29 10.39 10.08 10.16 46,124 -0.20(-1.93%)
Nov 08, 2023 10.40 10.44 10.23 10.36 35,131 -0.14(-1.33%)
Nov 07, 2023 10.25 10.55 10.22 10.50 46,176 +0.30(+2.94%)
Nov 06, 2023 10.23 10.36 10.19 10.20 31,048 -0.10(-0.97%)
Nov 03, 2023 10.19 10.52 9.880 10.30 44,761 +0.41(+4.15%)
Nov 02, 2023 9.760 9.940 9.750 9.890 45,754 +0.31(+3.24%)
Nov 01, 2023 9.470 9.640 9.265 9.580 101,385 -0.05(-0.52%)
Oct 31, 2023 9.420 9.800 9.400 9.630 144,874 +0.12(+1.26%)
Oct 30, 2023 9.200 9.770 9.200 9.510 61,153 +0.41(+4.51%)
Oct 27, 2023 9.420 9.420 9.000 9.100 35,031 -0.45(-4.71%)
Oct 26, 2023 9.110 10.03 9.090 9.550 66,447 +0.56(+6.23%)
Oct 25, 2023 9.000 9.105 8.900 8.990 29,225 -0.02(-0.22%)
Oct 24, 2023 9.220 9.240 8.000 9.010 82,438 -0.20(-2.17%)
Oct 23, 2023 9.180 9.345 9.180 9.210 21,842 -0.05(-0.54%)
Oct 20, 2023 9.580 9.580 9.230 9.260 37,239 -0.31(-3.24%)
Oct 19, 2023 9.380 9.620 9.380 9.570 36,864 +0.19(+2.03%)
Oct 18, 2023 9.650 9.770 9.190 9.380 42,995 -0.41(-4.19%)
Oct 17, 2023 9.580 10.01 9.580 9.790 46,921 +0.24(+2.51%)
Oct 16, 2023 9.380 9.670 9.520 9.550 30,565 +0.17(+1.81%)
Oct 13, 2023 9.530 9.641 9.340 9.380 20,867 -0.35(-3.60%)
Oct 12, 2023 9.903 9.940 9.651 9.730 26,511 -0.14(-1.42%)
Oct 11, 2023 9.810 9.905 9.720 9.870 17,406 +0.13(+1.33%)
Oct 10, 2023 9.675 9.900 9.675 9.740 33,567 +0.07(+0.72%)
Oct 09, 2023 9.490 9.790 9.490 9.670 30,631 +0.00(+0.00%)
Oct 06, 2023 9.460 9.710 9.460 9.670 25,430 +0.00(+0.00%)
Oct 05, 2023 9.520 9.770 9.430 9.670 50,140 +0.23(+2.44%)
Oct 04, 2023 9.210 9.460 9.160 9.440 34,167 +0.24(+2.61%)
Oct 03, 2023 9.340 9.340 9.180 9.200 31,343 -0.16(-1.71%)
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.