-
5 DAY PERFORMANCE
-3.53% -
1 MONTH PERFORMANCE
+4.51% -
3 MONTH PERFORMANCE
+8.73% -
6 MONTH PERFORMANCE
+12.46% -
YEAR-TO-DATE PERFORMANCE
+3.58% -
1 YEAR PERFORMANCE
+19.27%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.80 | $19.65 (-0.76%) | $20.10 | $19.65 | 2,356 | $385.88 M |
| 09/26/2024 | $20.13 | $19.16 (-4.82%) | $20.13 | $19.11 | 4,628 | $386.70 M |
| 09/25/2024 | $19.86 | $20.40 (2.72%) | $20.40 | $19.86 | 2,701 | $384.78 M |
| 09/24/2024 | $21.40 | $20.74 (-3.08%) | $21.40 | $20.40 | 3,400 | $387.80 M |
| 09/23/2024 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.00 | 4,300 | $388.89 M |
| 09/20/2024 | $20.44 | $20.00 (-2.15%) | $20.44 | $19.75 | 8,810 | $391.63 M |
| 09/19/2024 | $20.06 | $20.35 (1.45%) | $20.35 | $19.95 | 5,200 | $405.60 M |
| 09/18/2024 | $20.25 | $20.51 (1.28%) | $20.95 | $19.55 | 7,300 | $391.36 M |
| 09/17/2024 | $20.56 | $20.56 (0%) | $20.56 | $20.56 | 300 | $390.53 M |
| 09/16/2024 | $20.30 | $20.57 (1.33%) | $22.00 | $20.25 | 3,447 | $389.17 M |
| 09/13/2024 | $19.91 | $19.80 (-0.55%) | $20.00 | $19.80 | 3,000 | $380.95 M |
| 09/12/2024 | $20.00 | $19.91 (-0.45%) | $20.00 | $19.90 | 6,500 | $371.36 M |
| 09/11/2024 | $18.81 | $19.95 (6.06%) | $21.15 | $18.81 | 19,500 | $371.36 M |
| 09/10/2024 | $19.25 | $19.00 (-1.3%) | $19.25 | $19.00 | 4,543 | $381.22 M |
| 09/09/2024 | $19.25 | $19.25 (0%) | $19.25 | $19.22 | 4,146 | $374.65 M |
| 09/06/2024 | $19.20 | $19.20 (0%) | $19.47 | $19.20 | 3,700 | $372.46 M |
| 09/05/2024 | $19.15 | $19.20 (0.26%) | $19.24 | $19.06 | 5,636 | $378.21 M |
| 09/04/2024 | $18.85 | $19.15 (1.59%) | $19.16 | $18.85 | 10,400 | $382.32 M |
| 09/03/2024 | $18.85 | $18.83 (-0.11%) | $18.85 | $18.81 | 3,000 | $395.46 M |
| 08/30/2024 | $18.80 | $18.83 (0.16%) | $18.85 | $18.80 | 3,507 | $394.92 M |
| 08/29/2024 | $18.80 | $18.80 (0%) | $18.83 | $18.80 | 1,600 | $382.32 M |
| 08/28/2024 | $18.71 | $18.85 (0.75%) | $18.85 | $18.71 | 4,488 | $370.54 M |
| 08/27/2024 | $18.86 | $18.67 (-1.01%) | $18.86 | $18.65 | 9,100 | $372.73 M |
| 08/26/2024 | $18.92 | $18.90 (-0.11%) | $18.95 | $18.90 | 600 | $376.02 M |
| 08/23/2024 | $19.00 | $18.90 (-0.53%) | $19.00 | $18.79 | 2,500 | $376.57 M |
| 08/22/2024 | $18.85 | $19.09 (1.27%) | $19.09 | $18.84 | 4,014 | $357.67 M |
| 08/21/2024 | $18.75 | $19.07 (1.71%) | $19.09 | $18.75 | 4,615 | $359.86 M |
| 08/20/2024 | $18.60 | $18.56 (-0.22%) | $18.72 | $18.56 | 2,100 | $355.21 M |
| 08/19/2024 | $18.52 | $18.60 (0.43%) | $18.60 | $18.36 | 6,200 | $365.34 M |
| 08/16/2024 | $18.70 | $18.52 (-0.96%) | $18.91 | $18.52 | 5,439 | $361.78 M |
| 08/15/2024 | $18.86 | $18.40 (-2.44%) | $19.47 | $18.40 | 16,719 | $359.04 M |
| 08/14/2024 | $18.83 | $18.95 (0.64%) | $18.95 | $18.82 | 17,200 | $352.19 M |
| 08/13/2024 | $18.75 | $18.80 (0.27%) | $18.85 | $18.75 | 7,500 | $353.56 M |
| 08/12/2024 | $18.77 | $18.75 (-0.11%) | $18.80 | $18.75 | 9,000 | $349.18 M |
| 08/09/2024 | $18.80 | $18.75 (-0.27%) | $18.80 | $18.75 | 2,349 | $353.29 M |
| 08/08/2024 | $18.67 | $18.80 (0.7%) | $18.84 | $18.67 | 1,006 | $354.38 M |
| 08/07/2024 | $18.66 | $18.66 (0%) | $18.70 | $18.66 | 901 | $351.10 M |
| 08/06/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 33,120 | $349.18 M |
| 08/05/2024 | $18.73 | $18.40 (-1.76%) | $18.74 | $18.33 | 14,233 | $345.07 M |
| 08/02/2024 | $18.75 | $18.52 (-1.23%) | $18.75 | $18.44 | 7,622 | $351.92 M |
| 08/01/2024 | $18.85 | $18.75 (-0.53%) | $18.85 | $18.75 | 2,100 | $360.68 M |
| 07/31/2024 | $18.82 | $18.80 (-0.11%) | $18.83 | $18.80 | 733 | $378.21 M |
| 07/30/2024 | $18.80 | $18.80 (0%) | $18.85 | $18.80 | 2,742 | $380.68 M |
| 07/29/2024 | $18.80 | $18.80 (0%) | $18.80 | $18.56 | 6,848 | $381.22 M |
| 07/26/2024 | $18.73 | $18.80 (0.37%) | $18.80 | $18.73 | 2,900 | $394.37 M |
| 07/25/2024 | $18.66 | $18.66 (0%) | $18.66 | $18.66 | 605 | $396.56 M |
| 07/24/2024 | $18.62 | $18.36 (-1.4%) | $18.62 | $18.36 | 700 | $377.66 M |
| 07/23/2024 | $18.62 | $18.62 (0%) | $18.62 | $18.62 | 240 | $384.24 M |
| 07/22/2024 | $18.61 | $18.61 (0%) | $18.61 | $18.61 | 3,149 | $374.10 M |
| 07/19/2024 | $18.30 | $18.61 (1.69%) | $18.61 | $18.26 | 2,000 | $367.74 M |
| 07/18/2024 | $18.74 | $18.74 (0%) | $18.74 | $18.58 | 4,907 | $374.94 M |
| 07/17/2024 | $18.69 | $18.72 (0.16%) | $18.72 | $18.69 | 400 | $384.36 M |
| 07/16/2024 | $18.77 | $18.69 (-0.43%) | $18.77 | $18.69 | 900 | $377.43 M |
| 07/15/2024 | $18.34 | $18.62 (1.53%) | $18.62 | $18.00 | 5,100 | $363.03 M |
| 07/12/2024 | $18.34 | $18.34 (0%) | $18.34 | $18.34 | 822 | $349.74 M |
| 07/11/2024 | $18.03 | $18.03 (0%) | $18.04 | $18.03 | 1,046 | $347.80 M |
| 07/10/2024 | $18.12 | $17.72 (-2.21%) | $18.12 | $17.72 | 4,900 | $323.99 M |
| 07/09/2024 | $18.03 | $18.03 (0%) | $18.03 | $18.03 | 16,610 | $314.85 M |
| 07/08/2024 | $18.38 | $18.03 (-1.9%) | $18.46 | $18.03 | 1,300 | $313.19 M |
| 07/05/2024 | $18.20 | $18.26 (0.33%) | $18.26 | $18.20 | 1,200 | $310.42 M |
| 07/03/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 200 | $321.22 M |
| 07/02/2024 | $18.28 | $18.28 (0%) | $18.28 | $18.28 | 2,033 | $327.04 M |
| 07/01/2024 | $18.10 | $18.10 (0%) | $18.15 | $18.10 | 3,900 | $319.00 M |