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

Bridgewater Bancshares Inc (NQ: BWB )

11.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2023 9.650 9.790 9.450 9.480 24,177 -0.04(-0.42%)
Sep 28, 2023 9.530 9.680 9.490 9.520 22,248 -0.01(-0.10%)
Sep 27, 2023 9.670 9.890 9.480 9.530 104,451 -0.20(-2.06%)
Sep 26, 2023 9.740 9.810 9.670 9.730 34,933 -0.16(-1.62%)
Sep 25, 2023 9.770 9.955 9.810 9.890 23,297 +0.12(+1.23%)
Sep 22, 2023 9.940 9.940 9.770 9.770 23,706 -0.18(-1.81%)
Sep 21, 2023 9.810 10.05 9.760 9.950 29,445 +0.14(+1.43%)
Sep 20, 2023 10.36 10.36 9.810 9.810 23,013 -0.09(-0.91%)
Sep 19, 2023 10.02 10.26 9.870 9.900 23,599 -0.12(-1.20%)
Sep 18, 2023 10.35 10.38 9.930 10.02 23,666 -0.42(-4.02%)
Sep 15, 2023 10.28 10.57 10.13 10.44 97,544 +0.15(+1.46%)
Sep 14, 2023 10.00 10.30 9.930 10.29 27,145 +0.33(+3.31%)
Sep 13, 2023 10.00 10.07 9.945 9.960 26,911 -0.16(-1.58%)
Sep 12, 2023 10.06 10.21 10.05 10.12 28,447 +0.00(+0.00%)
Sep 11, 2023 10.25 10.33 10.06 10.12 28,818 -0.10(-0.98%)
Sep 08, 2023 10.22 10.30 10.14 10.22 83,664 +0.05(+0.49%)
Sep 07, 2023 10.28 10.29 10.06 10.17 157,153 -0.20(-1.93%)
Sep 06, 2023 10.62 10.62 10.36 10.37 35,924 -0.28(-2.63%)
Sep 05, 2023 10.87 10.87 10.53 10.65 28,652 -0.22(-2.02%)
Sep 01, 2023 10.49 10.92 10.48 10.87 44,485 +0.41(+3.92%)
Aug 31, 2023 10.50 10.66 10.41 10.46 52,513 +0.05(+0.48%)
Aug 30, 2023 10.36 10.47 10.23 10.41 40,985 +0.04(+0.39%)
Aug 29, 2023 10.24 10.38 10.18 10.37 35,099 +0.17(+1.67%)
Aug 28, 2023 10.14 10.26 10.13 10.20 30,544 +0.05(+0.49%)
Aug 25, 2023 10.23 10.30 10.15 10.15 30,556 -0.11(-1.07%)
Aug 24, 2023 10.05 10.29 10.05 10.26 50,605 +0.15(+1.48%)
Aug 23, 2023 10.13 10.15 10.05 10.11 49,479 +0.05(+0.50%)
Aug 22, 2023 10.23 10.30 10.03 10.06 51,008 -0.21(-2.04%)
Aug 21, 2023 10.25 10.38 10.17 10.27 26,972 -0.11(-1.06%)
Aug 18, 2023 10.32 10.49 10.32 10.38 28,852 -0.07(-0.67%)
Aug 17, 2023 10.36 10.46 10.27 10.45 36,603 +0.11(+1.06%)
Aug 16, 2023 10.37 10.55 10.30 10.34 65,100 -0.10(-0.96%)
Aug 15, 2023 10.61 10.63 10.35 10.44 42,330 -0.23(-2.16%)
Aug 14, 2023 11.11 11.11 10.61 10.67 44,689 -0.23(-2.11%)
Aug 11, 2023 10.63 10.90 10.63 10.90 30,833 +0.20(+1.87%)
Aug 10, 2023 10.63 10.78 10.63 10.70 26,196 +0.00(+0.00%)
Aug 09, 2023 11.02 11.02 10.70 10.70 36,432 -0.39(-3.52%)
Aug 08, 2023 10.89 11.14 10.74 11.09 32,120 -0.02(-0.18%)
Aug 07, 2023 10.95 11.13 10.84 11.11 28,763 +0.14(+1.28%)
Aug 04, 2023 10.81 11.04 10.80 10.97 29,454 +0.19(+1.76%)
Aug 03, 2023 10.67 10.92 10.61 10.78 20,710 -0.03(-0.28%)
Aug 02, 2023 10.58 10.83 10.55 10.81 42,973 +0.16(+1.50%)
Aug 01, 2023 10.71 10.80 10.52 10.65 45,060 -0.06(-0.56%)
Jul 31, 2023 10.89 11.00 10.59 10.71 59,024 -0.17(-1.56%)
Jul 28, 2023 10.79 11.23 10.46 10.88 98,614 +0.15(+1.40%)
Jul 27, 2023 11.50 11.50 10.46 10.73 125,432 -0.81(-7.02%)
Jul 26, 2023 10.99 11.66 10.85 11.54 73,154 +0.69(+6.36%)
Jul 25, 2023 11.22 11.22 10.77 10.85 31,873 -0.35(-3.12%)
Jul 24, 2023 11.00 11.26 10.91 11.20 37,368 +0.22(+2.00%)
Jul 21, 2023 11.15 11.24 10.93 10.98 46,967 -0.10(-0.90%)
Jul 20, 2023 10.81 11.11 10.50 11.08 50,880 +0.25(+2.31%)
Jul 19, 2023 10.70 11.00 10.50 10.83 47,632 +0.13(+1.21%)
Jul 18, 2023 10.17 10.76 10.17 10.70 40,562 +0.62(+6.15%)
Jul 17, 2023 9.770 10.28 9.756 10.08 43,507 +0.33(+3.38%)
Jul 14, 2023 9.860 9.860 9.490 9.750 36,034 -0.08(-0.81%)
Jul 13, 2023 9.950 10.02 9.800 9.830 28,744 -0.09(-0.91%)
Jul 12, 2023 9.960 10.07 9.840 9.920 38,765 +0.27(+2.80%)
Jul 11, 2023 9.520 9.690 9.470 9.650 42,620 +0.20(+2.12%)
Jul 10, 2023 9.510 9.715 9.360 9.450 31,840 -0.13(-1.36%)
Jul 07, 2023 9.320 9.710 9.320 9.580 134,063 +0.26(+2.79%)
Jul 06, 2023 9.560 9.640 9.230 9.320 72,059 -0.29(-3.02%)
Jul 05, 2023 9.660 9.893 9.580 9.610 78,245 -0.07(-0.72%)
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.