5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
+12.06%
6 MONTH PERFORMANCE
+23.92%
YEAR-TO-DATE PERFORMANCE
+33.46%
1 YEAR PERFORMANCE
+18.23%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.80 | $18.03 (1.29%) | $18.08 | $17.76 | 84.94 K | $497.07 M |
| 12/03/2025 | $17.62 | $17.89 (1.53%) | $17.96 | $17.35 | 75.61 K | $493.21 M |
| 12/02/2025 | $17.58 | $17.49 (-0.51%) | $17.79 | $17.43 | 66.50 K | $482.18 M |
| 12/01/2025 | $17.37 | $17.58 (1.21%) | $17.71 | $17.16 | 63.52 K | $484.66 M |
| 11/28/2025 | $17.52 | $17.31 (-1.2%) | $17.68 | $17.29 | 30.70 K | $477.22 M |
| 11/26/2025 | $17.44 | $17.52 (0.46%) | $17.67 | $17.37 | 60.80 K | $483.01 M |
| 11/25/2025 | $16.99 | $17.53 (3.18%) | $17.61 | $16.99 | 136.70 K | $483.28 M |
| 11/24/2025 | $16.90 | $16.91 (0.06%) | $17.22 | $16.10 | 110.54 K | $466.19 M |
| 11/21/2025 | $16.45 | $16.99 (3.28%) | $17.14 | $16.32 | 133.55 K | $468.40 M |
| 11/20/2025 | $16.48 | $16.46 (-0.12%) | $16.76 | $16.42 | 74.60 K | $453.79 M |
| 11/19/2025 | $16.12 | $16.24 (0.74%) | $16.39 | $16.06 | 52.10 K | $447.72 M |
| 11/18/2025 | $16.26 | $16.17 (-0.55%) | $16.46 | $16.17 | 50.13 K | $445.79 M |
| 11/17/2025 | $16.69 | $16.33 (-2.16%) | $16.93 | $16.23 | 88.66 K | $450.20 M |
| 11/14/2025 | $16.74 | $16.76 (0.12%) | $16.78 | $16.38 | 55.81 K | $462.06 M |
| 11/13/2025 | $16.85 | $16.79 (-0.36%) | $17.24 | $16.54 | 116.50 K | $462.88 M |
| 11/12/2025 | $17.03 | $16.95 (-0.47%) | $17.30 | $16.70 | 97.25 K | $467.29 M |
| 11/11/2025 | $16.79 | $16.83 (0.24%) | $17.01 | $16.69 | 40.33 K | $463.99 M |
| 11/10/2025 | $16.72 | $16.81 (0.54%) | $16.94 | $16.67 | 59.00 K | $463.43 M |
| 11/07/2025 | $16.63 | $16.64 (0.06%) | $16.77 | $16.44 | 83.34 K | $458.75 M |
| 11/06/2025 | $16.72 | $16.63 (-0.54%) | $16.85 | $16.53 | 74.10 K | $458.47 M |
| 11/05/2025 | $16.59 | $16.79 (1.21%) | $17.00 | $16.56 | 77.85 K | $462.88 M |
| 11/04/2025 | $16.67 | $16.51 (-0.96%) | $16.78 | $16.46 | 77.00 K | $455.16 M |
| 11/03/2025 | $16.50 | $16.71 (1.27%) | $16.84 | $16.38 | 83.33 K | $460.68 M |
| 10/31/2025 | $16.65 | $16.46 (-1.14%) | $16.71 | $16.43 | 86.40 K | $453.79 M |
| 10/30/2025 | $16.45 | $16.60 (0.91%) | $16.95 | $16.30 | 77.00 K | $457.65 M |
| 10/29/2025 | $16.85 | $16.42 (-2.55%) | $17.14 | $16.27 | 95.00 K | $452.68 M |
| 10/28/2025 | $17.00 | $16.62 (-2.24%) | $17.08 | $16.57 | 106.65 K | $458.20 M |
| 10/27/2025 | $17.52 | $17.11 (-2.34%) | $17.80 | $17.09 | 165.68 K | $471.71 M |
| 10/24/2025 | $17.13 | $17.44 (1.81%) | $17.67 | $17.13 | 86.70 K | $480.80 M |
| 10/23/2025 | $16.90 | $16.85 (-0.3%) | $17.30 | $16.82 | 119.70 K | $464.54 M |
| 10/22/2025 | $16.28 | $16.90 (3.81%) | $17.06 | $16.11 | 269.90 K | $465.92 M |
| 10/21/2025 | $17.32 | $17.50 (1.04%) | $17.60 | $17.01 | 186.00 K | $482.46 M |
| 10/20/2025 | $17.10 | $17.39 (1.7%) | $17.65 | $16.97 | 160.56 K | $479.42 M |
| 10/17/2025 | $16.68 | $16.97 (1.74%) | $17.27 | $16.34 | 355.72 K | $467.85 M |
| 10/16/2025 | $17.36 | $16.54 (-4.72%) | $17.36 | $16.46 | 84.10 K | $455.99 M |
| 10/15/2025 | $17.88 | $17.41 (-2.63%) | $17.88 | $17.24 | 59.40 K | $479.98 M |
| 10/14/2025 | $16.81 | $17.80 (5.89%) | $17.85 | $16.81 | 93.70 K | $490.73 M |
| 10/13/2025 | $16.85 | $16.97 (0.71%) | $17.05 | $16.44 | 114.81 K | $467.85 M |
| 10/10/2025 | $17.19 | $16.62 (-3.32%) | $17.41 | $16.62 | 97.34 K | $458.20 M |
| 10/09/2025 | $17.39 | $17.19 (-1.15%) | $17.45 | $16.98 | 100.30 K | $473.91 M |
| 10/08/2025 | $17.62 | $17.39 (-1.31%) | $17.75 | $17.14 | 115.57 K | $479.42 M |
| 10/07/2025 | $17.47 | $17.62 (0.86%) | $17.86 | $17.17 | 246.93 K | $485.77 M |
| 10/06/2025 | $17.39 | $17.45 (0.35%) | $17.63 | $17.29 | 77.10 K | $481.08 M |
| 10/03/2025 | $16.86 | $17.24 (2.25%) | $17.42 | $16.86 | 73.24 K | $475.29 M |
| 10/02/2025 | $17.26 | $16.84 (-2.43%) | $17.26 | $16.53 | 56.15 K | $464.26 M |
| 10/01/2025 | $17.55 | $17.29 (-1.48%) | $17.70 | $17.04 | 109.70 K | $476.67 M |
| 09/30/2025 | $16.81 | $17.60 (4.7%) | $17.87 | $16.81 | 228.51 K | $485.21 M |
| 09/29/2025 | $17.18 | $16.93 (-1.46%) | $17.35 | $16.77 | 75.01 K | $466.74 M |
| 09/26/2025 | $17.18 | $17.18 (0%) | $17.26 | $16.99 | 61.80 K | $473.64 M |
| 09/25/2025 | $17.10 | $17.11 (0.06%) | $17.22 | $16.82 | 46.41 K | $471.71 M |
| 09/24/2025 | $17.40 | $17.12 (-1.61%) | $17.49 | $16.88 | 66.30 K | $471.98 M |
| 09/23/2025 | $17.59 | $17.32 (-1.53%) | $17.98 | $17.13 | 121.44 K | $477.50 M |
| 09/22/2025 | $17.36 | $17.39 (0.17%) | $17.50 | $16.95 | 136.73 K | $479.42 M |
| 09/19/2025 | $17.75 | $17.35 (-2.25%) | $18.01 | $17.22 | 263.80 K | $478.32 M |
| 09/18/2025 | $16.85 | $17.66 (4.81%) | $17.72 | $16.85 | 92.47 K | $486.87 M |
| 09/17/2025 | $16.38 | $16.66 (1.71%) | $16.97 | $16.38 | 308.10 K | $459.30 M |
| 09/16/2025 | $16.73 | $16.39 (-2.03%) | $16.73 | $16.32 | 284.66 K | $451.86 M |
| 09/15/2025 | $16.75 | $16.73 (-0.12%) | $16.85 | $16.62 | 102.63 K | $461.23 M |
| 09/12/2025 | $16.54 | $16.64 (0.6%) | $16.71 | $16.46 | 484.90 K | $458.75 M |
| 09/11/2025 | $16.31 | $16.55 (1.47%) | $16.69 | $16.31 | 176.20 K | $456.27 M |
| 09/10/2025 | $16.46 | $16.43 (-0.18%) | $16.50 | $16.30 | 32.60 K | $452.96 M |
| 09/09/2025 | $16.38 | $16.47 (0.55%) | $16.50 | $16.31 | 35.01 K | $454.06 M |
| 09/08/2025 | $16.22 | $16.47 (1.54%) | $16.50 | $15.91 | 55.04 K | $454.06 M |
| 09/05/2025 | $16.50 | $16.09 (-2.48%) | $16.68 | $16.00 | 60.10 K | $443.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
