5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
+15.53%
6 MONTH PERFORMANCE
+18.12%
YEAR-TO-DATE PERFORMANCE
+8.21%
1 YEAR PERFORMANCE
+38.47%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.14 | $19.03 (-0.58%) | $19.17 | $18.37 | 87.71 K | |
| 01/28/2026 | $18.80 | $18.77 (-0.16%) | $19.17 | $18.37 | 150.32 K | $518.82 M |
| 01/27/2026 | $18.38 | $18.46 (0.44%) | $18.56 | $18.20 | 72.50 K | $510.26 M |
| 01/26/2026 | $18.20 | $18.36 (0.88%) | $18.42 | $18.01 | 59.30 K | $507.49 M |
| 01/23/2026 | $19.11 | $18.23 (-4.6%) | $19.11 | $18.16 | 89.11 K | $502.58 M |
| 01/22/2026 | $19.04 | $19.13 (0.47%) | $19.40 | $19.03 | 95.94 K | $527.39 M |
| 01/21/2026 | $18.14 | $18.99 (4.69%) | $19.02 | $18.14 | 65.12 K | $523.54 M |
| 01/20/2026 | $18.04 | $18.04 (0%) | $18.24 | $17.97 | 49.10 K | $497.34 M |
| 01/16/2026 | $18.50 | $18.25 (-1.35%) | $18.56 | $18.20 | 105.61 K | $503.13 M |
| 01/15/2026 | $18.09 | $18.48 (2.16%) | $18.48 | $18.09 | 118.60 K | $509.48 M |
| 01/14/2026 | $18.14 | $18.00 (-0.77%) | $18.14 | $17.83 | 116.60 K | $496.24 M |
| 01/13/2026 | $17.92 | $17.94 (0.11%) | $18.05 | $17.68 | 74.20 K | $494.59 M |
| 01/12/2026 | $17.82 | $17.87 (0.28%) | $17.93 | $17.63 | 37.90 K | $492.66 M |
| 01/09/2026 | $18.36 | $17.97 (-2.12%) | $18.51 | $17.28 | 71.00 K | $495.41 M |
| 01/08/2026 | $17.78 | $18.33 (3.09%) | $18.40 | $17.75 | 152.91 K | $505.34 M |
| 01/07/2026 | $17.92 | $17.87 (-0.28%) | $17.92 | $17.67 | 72.50 K | $492.66 M |
| 01/06/2026 | $17.71 | $17.93 (1.24%) | $17.94 | $17.62 | 86.50 K | $494.31 M |
| 01/05/2026 | $17.50 | $17.81 (1.77%) | $18.09 | $17.50 | 98.61 K | $491.00 M |
| 01/02/2026 | $17.62 | $17.53 (-0.51%) | $17.70 | $17.24 | 111.04 K | $483.28 M |
| 12/31/2025 | $17.69 | $17.53 (-0.9%) | $17.69 | $17.43 | 66.97 K | $483.28 M |
| 12/30/2025 | $17.99 | $17.68 (-1.72%) | $17.99 | $17.67 | 58.33 K | $487.42 M |
| 12/29/2025 | $18.03 | $17.96 (-0.39%) | $18.06 | $17.91 | 37.50 K | $495.14 M |
| 12/26/2025 | $18.02 | $18.02 (0%) | $18.21 | $17.90 | 64.00 K | $496.79 M |
| 12/24/2025 | $18.16 | $18.17 (0.06%) | $18.23 | $18.01 | 42.30 K | $500.93 M |
| 12/23/2025 | $18.01 | $18.16 (0.83%) | $18.29 | $17.98 | 54.30 K | $500.65 M |
| 12/22/2025 | $18.36 | $18.13 (-1.25%) | $18.54 | $18.07 | 52.90 K | $499.83 M |
| 12/19/2025 | $18.79 | $18.42 (-1.97%) | $18.92 | $18.20 | 151.51 K | $507.82 M |
| 12/18/2025 | $18.63 | $18.86 (1.23%) | $19.11 | $18.53 | 117.65 K | $519.95 M |
| 12/17/2025 | $18.59 | $18.50 (-0.48%) | $18.79 | $18.42 | 78.23 K | $510.03 M |
| 12/16/2025 | $18.74 | $18.60 (-0.75%) | $18.95 | $18.24 | 117.41 K | $512.78 M |
| 12/15/2025 | $18.75 | $18.69 (-0.32%) | $19.00 | $18.63 | 94.72 K | $515.26 M |
| 12/12/2025 | $18.77 | $18.76 (-0.05%) | $18.87 | $18.56 | 112.92 K | $517.19 M |
| 12/11/2025 | $18.50 | $18.68 (0.97%) | $18.78 | $18.50 | 102.30 K | $514.99 M |
| 12/10/2025 | $17.72 | $18.52 (4.51%) | $18.55 | $17.72 | 170.20 K | $510.58 M |
| 12/09/2025 | $17.62 | $17.87 (1.42%) | $18.08 | $17.62 | 130.70 K | $492.66 M |
| 12/08/2025 | $17.85 | $17.82 (-0.17%) | $18.16 | $17.82 | 99.15 K | $491.28 M |
| 12/05/2025 | $17.99 | $17.84 (-0.83%) | $18.03 | $17.72 | 60.90 K | $491.83 M |
| 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 |
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.
