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

Bridgewater Bancshares Inc (NQ: BWB )

11.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 9.850 10.03 9.670 9.680 29,380 -0.17(-1.73%)
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%)
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.