-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+21.02% -
6 MONTH PERFORMANCE
+20.70% -
YEAR-TO-DATE PERFORMANCE
+3.92% -
1 YEAR PERFORMANCE
+48.21%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.30 | $14.09 (-1.47%) | $14.30 | $13.99 | 18,685 | $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 |
| 08/15/2024 | $13.19 | $13.11 (-0.61%) | $13.34 | $13.08 | 31,900 | $359.04 M |
| 08/14/2024 | $12.80 | $12.86 (0.47%) | $12.89 | $12.80 | 22,400 | $352.19 M |
| 08/13/2024 | $12.90 | $12.91 (0.08%) | $12.98 | $12.72 | 20,402 | $353.56 M |
| 08/12/2024 | $12.96 | $12.75 (-1.62%) | $12.98 | $12.65 | 47,400 | $349.18 M |
| 08/09/2024 | $12.90 | $12.90 (0%) | $12.97 | $12.81 | 27,606 | $353.29 M |
| 08/08/2024 | $12.99 | $12.94 (-0.38%) | $12.99 | $12.75 | 32,334 | $354.38 M |
| 08/07/2024 | $12.96 | $12.82 (-1.08%) | $12.96 | $12.70 | 43,340 | $351.10 M |
| 08/06/2024 | $12.59 | $12.75 (1.27%) | $12.81 | $12.45 | 90,800 | $349.18 M |
| 08/05/2024 | $12.32 | $12.60 (2.27%) | $12.65 | $12.29 | 63,276 | $345.07 M |
| 08/02/2024 | $12.58 | $12.85 (2.15%) | $12.89 | $12.58 | 41,006 | $351.92 M |
| 08/01/2024 | $13.55 | $13.17 (-2.8%) | $13.55 | $12.99 | 47,534 | $360.68 M |
| 07/31/2024 | $13.88 | $13.81 (-0.5%) | $14.00 | $13.77 | 77,100 | $378.21 M |
| 07/30/2024 | $14.05 | $13.90 (-1.07%) | $14.05 | $13.64 | 48,023 | $380.68 M |
| 07/29/2024 | $14.50 | $13.92 (-4%) | $14.50 | $13.86 | 32,906 | $381.22 M |
| 07/26/2024 | $14.68 | $14.40 (-1.91%) | $14.69 | $14.31 | 90,500 | $394.37 M |
| 07/25/2024 | $14.08 | $14.48 (2.84%) | $14.91 | $12.74 | 147,700 | $396.56 M |
| 07/24/2024 | $13.97 | $13.79 (-1.29%) | $14.48 | $13.54 | 263,100 | $377.66 M |
| 07/23/2024 | $13.54 | $14.03 (3.62%) | $14.09 | $13.31 | 64,828 | $384.24 M |
| 07/22/2024 | $13.30 | $13.66 (2.71%) | $13.77 | $13.07 | 41,332 | $374.10 M |
| 07/19/2024 | $13.54 | $13.28 (-1.92%) | $13.64 | $13.25 | 30,033 | $367.74 M |
| 07/18/2024 | $13.87 | $13.54 (-2.38%) | $13.92 | $13.42 | 36,246 | $374.94 M |
| 07/17/2024 | $13.53 | $13.88 (2.59%) | $13.99 | $13.52 | 67,475 | $384.36 M |
| 07/16/2024 | $13.20 | $13.63 (3.26%) | $13.66 | $13.07 | 104,707 | $377.43 M |
| 07/15/2024 | $12.81 | $13.11 (2.34%) | $13.16 | $12.79 | 59,462 | $363.03 M |
| 07/12/2024 | $12.80 | $12.63 (-1.33%) | $12.80 | $12.54 | 46,590 | $349.74 M |
| 07/11/2024 | $12.00 | $12.56 (4.67%) | $12.66 | $11.46 | 60,434 | $347.80 M |
| 07/10/2024 | $11.41 | $11.70 (2.54%) | $11.70 | $11.34 | 16,033 | $323.99 M |
| 07/09/2024 | $11.26 | $11.37 (0.98%) | $11.43 | $11.24 | 21,747 | $314.85 M |
| 07/08/2024 | $11.35 | $11.31 (-0.35%) | $11.41 | $11.13 | 23,065 | $313.19 M |
| 07/05/2024 | $11.52 | $11.21 (-2.69%) | $11.52 | $11.17 | 59,514 | $310.42 M |
| 07/03/2024 | $11.86 | $11.60 (-2.19%) | $11.88 | $11.20 | 22,546 | $321.22 M |
| 07/02/2024 | $11.59 | $11.81 (1.9%) | $11.86 | $11.48 | 19,754 | $327.04 M |
| 07/01/2024 | $11.63 | $11.52 (-0.95%) | $11.64 | $11.35 | 41,441 | $319.00 M |