-
5 DAY PERFORMANCE
-2.36% -
1 MONTH PERFORMANCE
-3.50% -
3 MONTH PERFORMANCE
+12.72% -
6 MONTH PERFORMANCE
+25.34% -
YEAR-TO-DATE PERFORMANCE
+10.13% -
1 YEAR PERFORMANCE
+41.00%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $15.05 | $14.89 (-1.06%) | $15.05 | $14.81 | 54,739 | $407.73 M |
| 11/14/2024 | $15.15 | $14.97 (-1.19%) | $15.15 | $14.85 | 51,001 | $409.92 M |
| 11/13/2024 | $15.29 | $15.04 (-1.64%) | $15.34 | $14.99 | 60,502 | $411.84 M |
| 11/12/2024 | $15.25 | $15.16 (-0.59%) | $15.55 | $15.14 | 95,233 | $415.12 M |
| 11/11/2024 | $15.19 | $15.25 (0.4%) | $15.37 | $15.07 | 112,610 | $417.59 M |
| 11/08/2024 | $15.13 | $14.99 (-0.93%) | $15.18 | $14.97 | 73,136 | $410.47 M |
| 11/07/2024 | $15.15 | $14.98 (-1.12%) | $15.20 | $14.92 | 146,900 | $410.19 M |
| 11/06/2024 | $15.27 | $15.39 (0.79%) | $16.00 | $14.92 | 356,844 | $421.42 M |
| 11/05/2024 | $14.25 | $14.38 (0.91%) | $14.44 | $14.23 | 30,100 | $393.76 M |
| 11/04/2024 | $14.27 | $14.23 (-0.28%) | $14.42 | $14.19 | 25,612 | $389.66 M |
| 11/01/2024 | $14.74 | $14.30 (-2.99%) | $14.74 | $14.27 | 34,400 | $391.57 M |
| 10/31/2024 | $14.68 | $14.60 (-0.54%) | $14.76 | $14.60 | 41,600 | $399.79 M |
| 10/30/2024 | $14.74 | $14.68 (-0.41%) | $15.05 | $14.65 | 40,900 | $401.98 M |
| 10/29/2024 | $14.82 | $14.74 (-0.54%) | $14.85 | $14.70 | 70,300 | $403.62 M |
| 10/28/2024 | $14.79 | $14.95 (1.08%) | $15.32 | $14.71 | 42,536 | $409.37 M |
| 10/25/2024 | $15.05 | $14.71 (-2.26%) | $15.05 | $14.65 | 34,149 | $402.80 M |
| 10/24/2024 | $15.31 | $14.92 (-2.55%) | $15.54 | $14.86 | 47,341 | $408.55 M |
| 10/23/2024 | $15.24 | $15.19 (-0.33%) | $15.42 | $14.85 | 43,700 | $415.94 M |
| 10/22/2024 | $14.79 | $15.06 (1.83%) | $15.10 | $14.79 | 24,500 | $412.38 M |
| 10/21/2024 | $15.52 | $14.74 (-5.03%) | $15.52 | $14.72 | 31,100 | $403.62 M |
| 10/18/2024 | $15.62 | $15.45 (-1.09%) | $15.62 | $15.41 | 31,500 | $423.12 M |
| 10/17/2024 | $15.33 | $15.62 (1.89%) | $15.67 | $15.31 | 28,804 | $427.78 M |
| 10/16/2024 | $15.39 | $15.43 (0.26%) | $15.64 | $15.16 | 41,938 | $422.58 M |
| 10/15/2024 | $14.95 | $15.19 (1.61%) | $15.47 | $14.90 | 52,400 | $416.00 M |
| 10/14/2024 | $14.70 | $14.90 (1.36%) | $14.96 | $14.70 | 22,500 | $408.06 M |
| 10/11/2024 | $14.51 | $14.88 (2.55%) | $14.94 | $14.51 | 27,104 | $407.51 M |
| 10/10/2024 | $14.25 | $14.42 (1.19%) | $14.60 | $14.24 | 45,833 | $394.92 M |
| 10/09/2024 | $14.36 | $14.39 (0.21%) | $14.51 | $14.28 | 26,448 | $394.09 M |
| 10/08/2024 | $14.22 | $14.22 (0%) | $14.39 | $14.00 | 24,800 | $389.44 M |
| 10/07/2024 | $14.09 | $14.13 (0.28%) | $14.35 | $14.00 | 62,104 | $386.97 M |
| 10/04/2024 | $13.92 | $14.13 (1.51%) | $14.17 | $13.90 | 29,500 | $386.97 M |
| 10/03/2024 | $13.64 | $13.69 (0.37%) | $13.86 | $13.62 | 32,800 | $374.92 M |
| 10/02/2024 | $13.66 | $13.62 (-0.29%) | $13.95 | $13.62 | 21,743 | $373.01 M |
| 10/01/2024 | $14.20 | $13.77 (-3.03%) | $14.26 | $13.65 | 39,900 | $377.12 M |
| 09/30/2024 | $13.99 | $14.17 (1.29%) | $14.32 | $13.99 | 20,500 | $388.07 M |
| 09/27/2024 | $14.30 | $14.09 (-1.47%) | $14.30 | $13.99 | 42,400 | $385.88 M |
| 09/26/2024 | $14.23 | $14.12 (-0.77%) | $14.23 | $14.03 | 29,439 | $386.70 M |
| 09/25/2024 | $14.18 | $14.05 (-0.92%) | $14.18 | $13.93 | 25,000 | $384.78 M |
| 09/24/2024 | $14.07 | $14.16 (0.64%) | $14.22 | $14.00 | 27,546 | $387.80 M |
| 09/23/2024 | $14.33 | $14.20 (-0.91%) | $14.33 | $14.10 | 32,800 | $388.89 M |
| 09/20/2024 | $14.68 | $14.30 (-2.59%) | $14.84 | $14.17 | 207,010 | $391.63 M |
| 09/19/2024 | $14.60 | $14.81 (1.44%) | $14.83 | $14.31 | 77,800 | $405.60 M |
| 09/18/2024 | $14.24 | $14.29 (0.35%) | $14.80 | $14.04 | 36,600 | $391.36 M |
| 09/17/2024 | $14.42 | $14.26 (-1.11%) | $14.60 | $13.94 | 93,100 | $390.53 M |
| 09/16/2024 | $14.39 | $14.21 (-1.25%) | $14.61 | $13.92 | 38,700 | $389.17 M |
| 09/13/2024 | $13.76 | $13.91 (1.09%) | $13.97 | $13.56 | 39,300 | $380.95 M |
| 09/12/2024 | $13.55 | $13.56 (0.07%) | $13.74 | $13.51 | 56,836 | $371.36 M |
| 09/11/2024 | $13.76 | $13.56 (-1.45%) | $13.83 | $13.53 | 50,400 | $371.36 M |
| 09/10/2024 | $13.70 | $13.92 (1.61%) | $13.98 | $13.57 | 28,100 | $381.22 M |
| 09/09/2024 | $13.60 | $13.68 (0.59%) | $13.87 | $13.55 | 35,200 | $374.65 M |
| 09/06/2024 | $13.87 | $13.60 (-1.95%) | $13.93 | $13.60 | 20,800 | $372.46 M |
| 09/05/2024 | $14.13 | $13.81 (-2.26%) | $14.13 | $13.55 | 16,436 | $378.21 M |
| 09/04/2024 | $13.65 | $13.96 (2.27%) | $14.29 | $13.50 | 39,600 | $382.32 M |
| 09/03/2024 | $14.30 | $14.44 (0.98%) | $14.50 | $14.10 | 60,040 | $395.46 M |
| 08/30/2024 | $14.04 | $14.42 (2.71%) | $14.42 | $13.43 | 45,300 | $394.92 M |
| 08/29/2024 | $13.72 | $13.96 (1.75%) | $14.18 | $13.45 | 20,847 | $382.32 M |
| 08/28/2024 | $13.63 | $13.53 (-0.73%) | $13.73 | $13.40 | 21,055 | $370.54 M |
| 08/27/2024 | $13.93 | $13.61 (-2.3%) | $13.93 | $13.53 | 16,700 | $372.73 M |
| 08/26/2024 | $13.97 | $13.73 (-1.72%) | $13.97 | $13.66 | 30,300 | $376.02 M |
| 08/23/2024 | $13.21 | $13.75 (4.09%) | $14.00 | $12.98 | 112,610 | $376.57 M |
| 08/22/2024 | $13.08 | $13.06 (-0.15%) | $13.15 | $12.90 | 25,621 | $357.67 M |
| 08/21/2024 | $13.02 | $13.14 (0.92%) | $13.15 | $12.90 | 13,000 | $359.86 M |
| 08/20/2024 | $13.18 | $12.97 (-1.59%) | $13.19 | $12.91 | 16,032 | $355.21 M |
| 08/19/2024 | $13.28 | $13.34 (0.45%) | $13.35 | $13.09 | 23,300 | $365.34 M |
| 08/16/2024 | $13.11 | $13.21 (0.76%) | $13.48 | $13.07 | 33,700 | $361.78 M |