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 (%)
Jun 30, 2023 9.970 10.18 9.795 9.850 63,694 -0.07(-0.71%)
Jun 29, 2023 9.880 10.07 9.796 9.920 41,837 +0.14(+1.43%)
Jun 28, 2023 9.900 9.900 9.700 9.780 52,403 -0.14(-1.41%)
Jun 27, 2023 10.02 10.12 9.900 9.920 55,249 -0.08(-0.80%)
Jun 26, 2023 10.12 10.33 9.887 10.00 79,004 -0.13(-1.28%)
Jun 23, 2023 9.860 10.26 9.690 10.13 448,741 +0.11(+1.10%)
Jun 22, 2023 9.940 10.22 9.820 10.02 63,636 +0.06(+0.60%)
Jun 21, 2023 9.950 10.15 9.810 9.960 48,240 -0.02(-0.20%)
Jun 20, 2023 10.26 10.47 9.940 9.980 42,067 -0.34(-3.29%)
Jun 16, 2023 10.50 10.50 10.14 10.32 93,093 -0.07(-0.67%)
Jun 15, 2023 10.18 10.46 10.18 10.39 68,714 +0.17(+1.66%)
Jun 14, 2023 10.60 10.60 10.12 10.22 81,169 -0.32(-3.04%)
Jun 13, 2023 10.16 10.55 10.11 10.54 57,684 +0.39(+3.84%)
Jun 12, 2023 10.17 10.36 10.05 10.15 62,746 -0.01(-0.10%)
Jun 09, 2023 10.28 10.28 9.900 10.16 96,291 -0.04(-0.39%)
Jun 08, 2023 10.94 10.94 10.19 10.20 195,336 -0.80(-7.27%)
Jun 07, 2023 10.17 11.14 10.15 11.00 209,734 +0.95(+9.45%)
Jun 06, 2023 9.180 10.08 9.180 10.05 88,301 +0.80(+8.65%)
Jun 05, 2023 9.840 9.840 9.130 9.250 68,929 -0.57(-5.80%)
Jun 02, 2023 9.260 9.860 9.225 9.820 109,405 +0.71(+7.79%)
Jun 01, 2023 8.670 9.190 8.670 9.110 114,084 +0.50(+5.81%)
May 31, 2023 8.900 9.040 8.530 8.610 494,004 -0.40(-4.44%)
May 30, 2023 9.100 9.140 8.935 9.010 55,535 -0.08(-0.88%)
May 26, 2023 9.040 9.100 8.910 9.090 99,670 +0.09(+1.00%)
May 25, 2023 9.040 9.075 8.940 9.000 70,232 -0.01(-0.11%)
May 24, 2023 9.000 9.070 8.883 9.010 76,974 -0.10(-1.10%)
May 23, 2023 9.000 9.340 8.965 9.110 66,424 +0.13(+1.45%)
May 22, 2023 9.020 9.110 8.910 8.980 107,774 +0.02(+0.22%)
May 19, 2023 9.200 9.200 8.890 8.960 105,110 -0.12(-1.32%)
May 18, 2023 8.930 9.118 8.810 9.080 102,147 +0.19(+2.14%)
May 17, 2023 8.440 8.970 8.315 8.890 75,871 +0.57(+6.85%)
May 16, 2023 8.280 8.620 8.220 8.320 122,498 +0.10(+1.22%)
May 15, 2023 8.070 8.300 8.070 8.220 84,035 +0.13(+1.61%)
May 12, 2023 8.140 8.405 7.910 8.090 89,243 -0.05(-0.61%)
May 11, 2023 8.180 8.335 8.090 8.140 81,379 -0.15(-1.81%)
May 10, 2023 8.410 9.200 8.200 8.290 117,467 +0.00(+0.00%)
May 09, 2023 8.400 8.450 8.110 8.290 101,428 -0.14(-1.66%)
May 08, 2023 8.820 8.900 8.360 8.430 121,579 -0.30(-3.44%)
May 05, 2023 8.500 9.275 8.410 8.730 113,582 +0.47(+5.69%)
May 04, 2023 8.630 8.630 7.900 8.260 256,269 -0.43(-4.95%)
May 03, 2023 9.090 9.200 8.640 8.690 116,928 -0.29(-3.23%)
May 02, 2023 9.600 9.600 8.780 8.980 142,164 -0.62(-6.46%)
May 01, 2023 9.950 9.985 9.530 9.600 95,984 -0.35(-3.52%)
Apr 28, 2023 9.800 10.12 9.800 9.950 132,797 +0.15(+1.53%)
Apr 27, 2023 9.640 10.36 9.640 9.800 169,288 +0.42(+4.48%)
Apr 26, 2023 9.420 9.645 9.130 9.380 181,662 -0.22(-2.29%)
Apr 25, 2023 9.950 9.950 9.550 9.600 139,288 -0.43(-4.29%)
Apr 24, 2023 10.02 10.29 10.01 10.03 79,139 -0.17(-1.67%)
Apr 21, 2023 10.15 10.23 9.920 10.20 128,079 +0.00(+0.00%)
Apr 20, 2023 10.27 10.28 10.05 10.20 75,959 -0.23(-2.21%)
Apr 19, 2023 10.21 10.45 10.16 10.43 50,719 +0.21(+2.05%)
Apr 18, 2023 10.33 10.46 10.05 10.22 91,348 -0.11(-1.06%)
Apr 17, 2023 10.02 10.33 9.840 10.33 120,672 +0.27(+2.68%)
Apr 14, 2023 10.32 10.47 10.00 10.06 88,827 -0.25(-2.42%)
Apr 13, 2023 10.21 10.41 10.18 10.31 55,242 +0.12(+1.18%)
Apr 12, 2023 10.40 10.40 10.17 10.19 74,756 -0.20(-1.92%)
Apr 11, 2023 10.58 10.70 10.35 10.39 93,970 -0.17(-1.61%)
Apr 10, 2023 10.40 10.61 10.39 10.56 76,901 +0.16(+1.54%)
Apr 06, 2023 10.36 10.58 10.32 10.40 44,705 +0.08(+0.78%)
Apr 05, 2023 10.23 10.52 10.18 10.32 214,668 +0.02(+0.19%)
Apr 04, 2023 10.84 11.10 10.08 10.30 181,864 -0.52(-4.81%)
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.