Bridgewater Bancshares, Inc. - Common Stock (BWB)

Last Price20.73

Change-1.16 (-5.30%)

NASDAQ· Last Trade: Jul 23rd, 2:36 AM EDT

Historical Prices For Bridgewater Bancshares, Inc. - Common Stock (BWB)

Date Range:

2026-04-23 - 2026-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2026	20.77	21.02	20.00	20.73	332,730	20.73
7/21/2026	21.83	22.08	21.05	21.89	149,631	21.89
7/20/2026	21.96	22.11	21.86	21.95	136,707	21.95
7/17/2026	22.26	22.38	21.91	22.06	104,117	22.06
7/16/2026	21.88	22.59	21.61	22.49	161,814	22.49
7/15/2026	21.50	21.90	21.50	21.81	133,212	21.81
7/14/2026	21.52	21.80	21.48	21.55	177,607	21.55
7/13/2026	21.43	21.64	21.39	21.50	150,995	21.50
7/10/2026	21.35	21.87	21.25	21.46	139,912	21.46
7/09/2026	21.13	21.51	21.04	21.33	151,387	21.33
7/08/2026	21.17	21.20	20.79	21.08	116,784	21.08
7/07/2026	21.68	21.91	21.14	21.21	210,366	21.21
7/06/2026	21.46	21.80	21.22	21.58	182,076	21.58
7/02/2026	21.71	21.84	21.26	21.46	163,439	21.46
7/01/2026	21.14	21.76	21.00	21.68	159,665	21.68
6/30/2026	21.09	21.23	20.82	21.04	198,234	21.04
6/29/2026	20.83	21.19	20.65	21.07	335,723	21.07
6/26/2026	20.55	21.01	20.41	20.84	1,013,815	20.84
6/25/2026	20.43	20.69	20.32	20.61	314,650	20.61
6/24/2026	20.49	20.76	20.41	20.53	470,153	20.53
6/23/2026	19.98	20.47	19.93	20.44	463,322	20.44
6/22/2026	19.69	20.00	19.61	19.93	201,702	19.93
6/18/2026	19.62	20.00	19.50	19.74	356,587	19.74
6/17/2026	19.94	20.01	19.26	19.53	308,645	19.53
6/16/2026	19.58	19.97	19.53	19.95	225,673	19.95
6/15/2026	20.00	20.11	19.36	19.43	206,214	19.43
6/12/2026	19.83	20.00	19.68	20.00	264,170	20.00
6/11/2026	19.73	19.84	19.39	19.72	172,847	19.72
6/10/2026	19.70	19.98	19.59	19.63	131,768	19.63
6/09/2026	19.48	19.94	19.48	19.58	139,388	19.58
6/08/2026	19.28	19.62	19.28	19.42	147,341	19.42
6/05/2026	19.08	19.54	18.95	19.25	122,570	19.25
6/04/2026	18.73	19.09	18.65	19.08	52,573	19.08
6/03/2026	19.10	19.10	18.41	18.42	77,696	18.42
6/02/2026	18.61	19.25	18.44	18.95	46,098	18.95
6/01/2026	18.71	18.95	18.48	18.70	50,488	18.70
5/29/2026	18.88	19.04	18.86	18.86	71,839	18.86
5/28/2026	18.74	18.98	18.60	18.98	43,083	18.98
5/27/2026	19.00	19.49	18.77	18.82	58,217	18.82
5/26/2026	18.77	19.34	18.67	19.00	121,631	19.00
5/22/2026	18.87	18.89	18.64	18.72	51,372	18.72
5/21/2026	18.47	18.86	17.96	18.81	101,758	18.81
5/20/2026	18.30	18.80	18.30	18.66	76,756	18.66
5/19/2026	18.20	18.54	18.09	18.34	63,468	18.34
5/18/2026	18.14	18.50	18.14	18.32	95,891	18.32
5/15/2026	18.10	18.24	17.95	17.99	67,973	17.99
5/14/2026	18.20	18.46	18.02	18.19	45,963	18.19
5/13/2026	18.04	18.45	18.02	18.13	42,784	18.13
5/12/2026	17.93	18.26	17.78	18.24	62,414	18.24
5/11/2026	18.48	18.88	17.97	18.00	57,782	18.00
5/08/2026	18.45	18.63	18.40	18.52	71,141	18.52
5/07/2026	18.41	18.86	18.39	18.51	87,035	18.51
5/06/2026	18.37	18.45	18.22	18.40	67,916	18.40
5/05/2026	18.07	18.37	17.91	18.27	41,065	18.27
5/04/2026	18.18	18.31	17.94	17.98	49,430	17.98
5/01/2026	18.21	18.44	17.96	18.34	40,120	18.34
4/30/2026	17.95	18.25	17.95	18.13	46,582	18.13
4/29/2026	18.58	18.85	18.05	18.13	82,062	18.13
4/28/2026	18.64	18.99	18.35	18.75	127,840	18.75
4/27/2026	18.27	18.65	18.27	18.56	55,238	18.56
4/24/2026	18.43	18.64	18.21	18.36	59,374	18.36
4/23/2026	18.48	18.66	18.25	18.52	51,262	18.52