5 DAY PERFORMANCE
-9.25%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+27.44%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
+15.33%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.75 | $13.83 (0.58%) | $14.12 | $13.55 | 320,723 | $378.70 M |
| 12/19/2024 | $14.59 | $13.87 (-4.93%) | $14.60 | $13.85 | 58,500 | $379.80 M |
| 12/18/2024 | $15.22 | $14.28 (-6.18%) | $15.29 | $13.98 | 82,627 | $391.03 M |
| 12/17/2024 | $15.22 | $15.13 (-0.59%) | $15.48 | $15.05 | 53,911 | $414.30 M |
| 12/16/2024 | $15.12 | $15.25 (0.86%) | $15.25 | $15.06 | 58,700 | $417.59 M |
| 12/13/2024 | $15.16 | $15.07 (-0.59%) | $15.16 | $15.00 | 27,700 | $412.66 M |
| 12/12/2024 | $15.47 | $15.15 (-2.07%) | $15.47 | $15.14 | 26,842 | $414.85 M |
| 12/11/2024 | $15.32 | $15.47 (0.98%) | $15.56 | $15.24 | 52,700 | $423.61 M |
| 12/10/2024 | $15.15 | $15.24 (0.59%) | $15.35 | $15.10 | 50,600 | $417.31 M |
| 12/09/2024 | $15.15 | $15.14 (-0.07%) | $15.16 | $15.00 | 60,824 | $414.58 M |
| 12/06/2024 | $15.40 | $15.13 (-1.75%) | $15.40 | $14.98 | 40,200 | $414.30 M |
| 12/05/2024 | $15.13 | $15.25 (0.79%) | $15.41 | $15.08 | 60,200 | $417.59 M |
| 12/04/2024 | $14.84 | $15.12 (1.89%) | $15.16 | $14.83 | 648,164 | $414.03 M |
| 12/03/2024 | $14.98 | $14.93 (-0.33%) | $14.99 | $14.83 | 56,421 | $408.83 M |
| 12/02/2024 | $14.91 | $14.94 (0.2%) | $15.03 | $14.77 | 45,300 | $409.10 M |
| 11/29/2024 | $15.04 | $14.90 (-0.93%) | $15.09 | $14.73 | 29,800 | $408.00 M |
| 11/27/2024 | $15.07 | $14.91 (-1.06%) | $15.14 | $14.91 | 53,100 | $408.28 M |
| 11/26/2024 | $15.18 | $14.89 (-1.91%) | $15.18 | $14.87 | 64,422 | $407.73 M |
| 11/25/2024 | $15.26 | $15.26 (0%) | $15.54 | $15.20 | 107,215 | $417.86 M |
| 11/22/2024 | $15.11 | $15.06 (-0.33%) | $15.12 | $15.00 | 71,136 | $412.38 M |
| 11/21/2024 | $14.98 | $15.00 (0.13%) | $15.16 | $14.90 | 100,606 | $410.74 M |
| 11/20/2024 | $14.85 | $14.84 (-0.07%) | $14.85 | $14.70 | 40,200 | $406.36 M |
| 11/19/2024 | $14.74 | $14.81 (0.47%) | $14.86 | $14.66 | 43,503 | $405.54 M |
| 11/18/2024 | $14.94 | $14.80 (-0.94%) | $15.00 | $14.76 | 45,866 | $405.27 M |
| 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 |